Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.35 | 19.68 | 19.28 | 19.62 | 691,601 | +0.13(+0.69%) |
May 30, 2019 | 19.48 | 19.66 | 19.32 | 19.49 | 415,498 | +0.04(+0.18%) |
May 29, 2019 | 19.61 | 19.61 | 19.31 | 19.45 | 449,159 | -0.27(-1.36%) |
May 28, 2019 | 20.07 | 20.25 | 19.71 | 19.72 | 520,076 | -0.29(-1.43%) |
May 24, 2019 | 20.11 | 20.12 | 19.86 | 20.01 | 237,936 | +0.03(+0.13%) |
May 23, 2019 | 19.90 | 20.03 | 19.74 | 19.98 | 453,673 | -0.04(-0.18%) |
May 22, 2019 | 19.98 | 20.11 | 19.95 | 20.02 | 319,542 | -0.04(-0.22%) |
May 21, 2019 | 19.93 | 20.06 | 19.89 | 20.06 | 390,870 | +0.21(+1.04%) |
May 20, 2019 | 19.71 | 19.87 | 19.67 | 19.86 | 440,338 | +0.07(+0.36%) |
May 17, 2019 | 19.72 | 19.88 | 19.71 | 19.78 | 427,438 | -0.04(-0.23%) |
May 16, 2019 | 19.55 | 19.83 | 19.52 | 19.83 | 499,283 | +0.28(+1.42%) |
May 15, 2019 | 19.23 | 19.56 | 19.19 | 19.55 | 510,113 | +0.20(+1.02%) |
May 14, 2019 | 19.46 | 19.61 | 19.31 | 19.35 | 764,760 | -0.08(-0.41%) |
May 13, 2019 | 19.36 | 19.52 | 19.23 | 19.43 | 591,922 | -0.17(-0.87%) |
May 10, 2019 | 19.33 | 19.61 | 19.16 | 19.61 | 749,746 | +0.26(+1.34%) |
May 09, 2019 | 18.80 | 19.58 | 18.67 | 19.35 | 1,120,612 | +1.06(+5.78%) |
May 08, 2019 | 18.50 | 18.70 | 18.28 | 18.29 | 438,328 | -0.27(-1.45%) |
May 07, 2019 | 19.05 | 19.09 | 18.41 | 18.56 | 415,733 | -0.61(-3.18%) |
May 06, 2019 | 18.91 | 19.28 | 18.79 | 19.17 | 465,399 | +0.08(+0.42%) |
May 03, 2019 | 18.69 | 19.09 | 18.69 | 19.09 | 482,904 | +0.50(+2.70%) |
May 02, 2019 | 18.89 | 19.09 | 18.47 | 18.58 | 411,111 | -0.35(-1.85%) |
May 01, 2019 | 18.69 | 19.26 | 18.68 | 18.93 | 408,977 | +0.29(+1.54%) |
Apr 30, 2019 | 18.39 | 18.76 | 18.25 | 18.65 | 545,887 | +0.33(+1.81%) |
Apr 29, 2019 | 18.30 | 18.54 | 18.25 | 18.32 | 258,731 | -0.11(-0.58%) |
Apr 26, 2019 | 18.30 | 18.49 | 18.19 | 18.42 | 281,685 | +0.20(+1.08%) |
Apr 25, 2019 | 18.31 | 18.39 | 18.08 | 18.23 | 375,181 | -0.20(-1.07%) |
Apr 24, 2019 | 18.40 | 18.51 | 18.35 | 18.42 | 295,511 | +0.05(+0.29%) |
Apr 23, 2019 | 18.27 | 18.49 | 18.10 | 18.37 | 518,166 | +0.13(+0.74%) |
Apr 22, 2019 | 18.45 | 18.56 | 18.09 | 18.23 | 558,811 | -0.28(-1.50%) |
Apr 18, 2019 | 18.34 | 18.58 | 18.28 | 18.51 | 570,289 | +0.12(+0.63%) |
Apr 17, 2019 | 18.18 | 18.56 | 18.06 | 18.40 | 571,375 | +0.27(+1.48%) |
Apr 16, 2019 | 18.52 | 18.53 | 17.90 | 18.13 | 540,824 | -0.33(-1.80%) |
Apr 15, 2019 | 18.26 | 18.54 | 18.23 | 18.46 | 503,946 | +0.22(+1.23%) |
Apr 12, 2019 | 18.17 | 18.25 | 18.03 | 18.23 | 409,804 | +0.07(+0.39%) |
Apr 11, 2019 | 18.23 | 18.34 | 18.09 | 18.16 | 480,204 | -0.06(-0.34%) |
Apr 10, 2019 | 17.95 | 18.34 | 17.95 | 18.23 | 553,503 | +0.35(+1.96%) |
Apr 09, 2019 | 18.15 | 18.21 | 17.84 | 17.88 | 728,481 | -0.32(-1.77%) |
Apr 08, 2019 | 18.20 | 18.27 | 18.06 | 18.20 | 417,012 | -0.02(-0.10%) |
Apr 05, 2019 | 17.99 | 18.22 | 17.99 | 18.22 | 905,097 | +0.24(+1.35%) |
Apr 04, 2019 | 17.83 | 18.06 | 17.77 | 17.97 | 666,248 | +0.19(+1.06%) |
Apr 03, 2019 | 17.69 | 17.81 | 17.63 | 17.79 | 668,121 | +0.17(+0.97%) |
Apr 02, 2019 | 17.66 | 17.71 | 17.54 | 17.62 | 731,776 | -0.05(-0.30%) |
Apr 01, 2019 | 17.47 | 17.67 | 17.28 | 17.67 | 971,821 | +0.24(+1.39%) |
Mar 29, 2019 | 17.51 | 17.54 | 17.21 | 17.43 | 1,619,800 | +0.13(+0.78%) |
Mar 28, 2019 | 17.08 | 17.35 | 17.00 | 17.29 | 1,034,228 | +0.32(+1.86%) |
Mar 27, 2019 | 17.09 | 17.17 | 16.74 | 16.98 | 591,452 | -0.13(-0.77%) |
Mar 26, 2019 | 16.87 | 17.23 | 16.82 | 17.11 | 595,005 | +0.31(+1.82%) |
Mar 25, 2019 | 16.79 | 16.96 | 16.58 | 16.80 | 798,263 | -0.01(-0.05%) |
Mar 22, 2019 | 17.01 | 17.14 | 16.81 | 16.81 | 922,193 | -0.26(-1.54%) |
Mar 21, 2019 | 16.52 | 17.07 | 16.52 | 17.07 | 679,370 | +0.46(+2.74%) |
Mar 20, 2019 | 16.72 | 16.77 | 16.45 | 16.62 | 1,365,396 | -0.09(-0.52%) |
Mar 19, 2019 | 16.81 | 16.93 | 16.65 | 16.71 | 766,097 | -0.05(-0.31%) |
Mar 18, 2019 | 16.75 | 16.98 | 16.59 | 16.76 | 893,995 | +0.00(+0.00%) |
Mar 15, 2019 | 16.88 | 16.97 | 16.67 | 16.76 | 1,437,566 | -0.06(-0.36%) |
Mar 14, 2019 | 16.86 | 17.01 | 16.58 | 16.82 | 902,581 | -0.03(-0.16%) |
Mar 13, 2019 | 17.07 | 17.27 | 16.77 | 16.85 | 1,418,430 | -0.23(-1.33%) |
Mar 12, 2019 | 17.37 | 17.48 | 17.00 | 17.07 | 872,921 | -0.24(-1.37%) |
Mar 11, 2019 | 17.10 | 17.35 | 17.00 | 17.31 | 764,123 | +0.25(+1.44%) |
Mar 08, 2019 | 17.19 | 17.28 | 16.93 | 17.07 | 595,732 | -0.11(-0.66%) |
Mar 07, 2019 | 17.60 | 17.62 | 17.12 | 17.18 | 843,440 | -0.27(-1.56%) |
Mar 06, 2019 | 18.27 | 18.38 | 17.42 | 17.45 | 1,108,857 | -0.84(-4.60%) |
Mar 05, 2019 | 18.46 | 18.61 | 18.25 | 18.29 | 557,906 | -0.17(-0.90%) |
Mar 04, 2019 | 18.23 | 18.50 | 18.11 | 18.46 | 952,153 | +0.25(+1.35%) |