Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.17 | 17.34 | 16.70 | 16.98 | 93,400 | -0.41(-2.36%) |
May 30, 2019 | 17.72 | 17.86 | 17.32 | 17.39 | 59,010 | -0.37(-2.09%) |
May 29, 2019 | 18.27 | 18.27 | 17.50 | 17.76 | 85,181 | -0.50(-2.74%) |
May 28, 2019 | 18.61 | 18.65 | 18.26 | 18.26 | 28,644 | -0.38(-2.04%) |
May 24, 2019 | 18.40 | 18.64 | 18.36 | 18.64 | 22,800 | +0.41(+2.25%) |
May 23, 2019 | 18.54 | 18.61 | 18.07 | 18.23 | 77,378 | -0.37(-1.99%) |
May 22, 2019 | 19.00 | 19.08 | 18.53 | 18.60 | 60,645 | -0.47(-2.46%) |
May 21, 2019 | 18.87 | 19.07 | 18.75 | 19.07 | 20,813 | +0.35(+1.87%) |
May 20, 2019 | 19.17 | 19.20 | 18.65 | 18.72 | 65,047 | -0.47(-2.45%) |
May 17, 2019 | 19.30 | 19.50 | 19.17 | 19.19 | 27,000 | -0.23(-1.18%) |
May 16, 2019 | 19.52 | 19.74 | 19.42 | 19.42 | 21,365 | -0.07(-0.36%) |
May 15, 2019 | 19.40 | 19.56 | 19.15 | 19.49 | 10,943 | -0.01(-0.05%) |
May 14, 2019 | 18.93 | 19.50 | 18.93 | 19.50 | 39,033 | +0.57(+3.01%) |
May 13, 2019 | 19.60 | 19.60 | 18.90 | 18.93 | 93,998 | -0.86(-4.35%) |
May 10, 2019 | 19.75 | 19.79 | 19.16 | 19.79 | 35,400 | +0.14(+0.71%) |
May 09, 2019 | 19.57 | 19.65 | 19.13 | 19.65 | 78,747 | -0.05(-0.25%) |
May 08, 2019 | 19.64 | 20.10 | 19.64 | 19.70 | 80,936 | -0.12(-0.61%) |
May 07, 2019 | 20.22 | 20.26 | 19.54 | 19.82 | 87,042 | -0.45(-2.22%) |
May 06, 2019 | 19.84 | 20.39 | 19.84 | 20.27 | 51,479 | -0.10(-0.49%) |
May 03, 2019 | 20.00 | 20.42 | 19.89 | 20.37 | 32,500 | +0.62(+3.14%) |
May 02, 2019 | 19.70 | 19.81 | 19.45 | 19.75 | 46,281 | +0.05(+0.25%) |
May 01, 2019 | 19.94 | 20.09 | 19.70 | 19.70 | 39,809 | -0.14(-0.70%) |
Apr 30, 2019 | 19.87 | 19.89 | 19.70 | 19.84 | 24,722 | -0.03(-0.15%) |
Apr 29, 2019 | 20.00 | 20.06 | 19.85 | 19.87 | 35,745 | -0.13(-0.65%) |
Apr 26, 2019 | 19.69 | 20.00 | 19.61 | 20.00 | 23,600 | +0.41(+2.07%) |
Apr 25, 2019 | 20.08 | 20.08 | 19.45 | 19.59 | 69,923 | -0.57(-2.81%) |
Apr 24, 2019 | 20.05 | 20.29 | 19.90 | 20.16 | 45,188 | +0.14(+0.70%) |
Apr 23, 2019 | 19.44 | 20.02 | 19.44 | 20.02 | 101,983 | +0.49(+2.51%) |
Apr 22, 2019 | 19.92 | 20.15 | 19.25 | 19.53 | 106,067 | -0.36(-1.83%) |
Apr 18, 2019 | 19.93 | 20.03 | 19.81 | 19.89 | 68,500 | -0.03(-0.16%) |
Apr 17, 2019 | 20.20 | 20.20 | 19.80 | 19.93 | 90,686 | -0.22(-1.11%) |
Apr 16, 2019 | 20.30 | 20.30 | 20.04 | 20.15 | 71,376 | -0.15(-0.74%) |
Apr 15, 2019 | 20.61 | 20.82 | 20.27 | 20.30 | 48,475 | -0.24(-1.18%) |
Apr 12, 2019 | 20.81 | 20.86 | 20.50 | 20.54 | 44,000 | -0.03(-0.16%) |
Apr 11, 2019 | 20.74 | 21.03 | 20.50 | 20.58 | 74,597 | -0.72(-3.40%) |
Apr 10, 2019 | 21.49 | 21.49 | 21.06 | 21.30 | 49,140 | +0.38(+1.82%) |
Apr 09, 2019 | 21.35 | 21.53 | 20.91 | 20.92 | 74,248 | -0.44(-2.06%) |
Apr 08, 2019 | 21.60 | 21.64 | 21.27 | 21.36 | 94,062 | -0.23(-1.07%) |
Apr 05, 2019 | 21.42 | 21.61 | 21.42 | 21.59 | 50,500 | +0.33(+1.55%) |
Apr 04, 2019 | 20.98 | 21.31 | 20.98 | 21.26 | 33,909 | +0.22(+1.05%) |
Apr 03, 2019 | 21.23 | 21.30 | 21.00 | 21.04 | 52,743 | -0.13(-0.61%) |
Apr 02, 2019 | 21.49 | 21.49 | 21.01 | 21.17 | 65,724 | -0.25(-1.17%) |
Apr 01, 2019 | 21.28 | 21.42 | 21.14 | 21.42 | 77,995 | +0.23(+1.09%) |
Mar 29, 2019 | 21.42 | 21.42 | 21.08 | 21.19 | 48,100 | +0.07(+0.33%) |
Mar 28, 2019 | 21.00 | 21.20 | 20.80 | 21.12 | 51,155 | +0.20(+0.94%) |
Mar 27, 2019 | 20.85 | 21.00 | 20.63 | 20.92 | 65,960 | +0.02(+0.11%) |
Mar 26, 2019 | 20.68 | 20.91 | 20.55 | 20.90 | 58,907 | +0.50(+2.45%) |
Mar 25, 2019 | 20.50 | 21.14 | 19.93 | 20.40 | 198,871 | +0.07(+0.34%) |
Mar 22, 2019 | 21.24 | 21.24 | 20.33 | 20.33 | 245,400 | -0.69(-3.28%) |
Mar 21, 2019 | 20.50 | 21.17 | 20.50 | 21.02 | 28,017 | +0.42(+2.04%) |
Mar 20, 2019 | 20.76 | 20.87 | 20.31 | 20.60 | 117,624 | -0.25(-1.20%) |
Mar 19, 2019 | 21.17 | 21.25 | 20.72 | 20.85 | 59,599 | +0.01(+0.04%) |
Mar 18, 2019 | 20.83 | 21.07 | 20.72 | 20.84 | 115,550 | +0.07(+0.34%) |
Mar 15, 2019 | 21.09 | 21.09 | 20.70 | 20.77 | 26,200 | -0.15(-0.72%) |
Mar 14, 2019 | 20.92 | 21.02 | 20.90 | 20.92 | 17,322 | -0.01(-0.05%) |
Mar 13, 2019 | 20.73 | 21.09 | 20.73 | 20.93 | 19,035 | +0.15(+0.72%) |
Mar 12, 2019 | 21.02 | 21.02 | 20.67 | 20.78 | 19,487 | -0.08(-0.38%) |
Mar 11, 2019 | 20.25 | 20.86 | 20.25 | 20.86 | 37,835 | +0.64(+3.17%) |
Mar 08, 2019 | 20.17 | 20.41 | 20.07 | 20.22 | 40,800 | -0.19(-0.93%) |
Mar 07, 2019 | 20.85 | 21.04 | 20.41 | 20.41 | 61,750 | -0.46(-2.18%) |
Mar 06, 2019 | 21.25 | 21.30 | 20.85 | 20.87 | 55,787 | -0.43(-2.04%) |
Mar 05, 2019 | 21.30 | 21.40 | 21.25 | 21.30 | 25,110 | -0.10(-0.47%) |
Mar 04, 2019 | 21.40 | 21.61 | 21.16 | 21.40 | 38,373 | -0.06(-0.28%) |