Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.87 | 18.88 | 18.54 | 18.66 | 234,900 | -0.34(-1.79%) |
May 30, 2019 | 19.23 | 19.47 | 18.87 | 19.00 | 276,968 | -0.20(-1.04%) |
May 29, 2019 | 20.01 | 20.44 | 18.92 | 19.20 | 303,101 | -0.88(-4.38%) |
May 28, 2019 | 20.23 | 20.41 | 19.93 | 20.08 | 538,711 | -0.12(-0.59%) |
May 24, 2019 | 19.95 | 20.35 | 19.95 | 20.20 | 175,900 | +0.27(+1.35%) |
May 23, 2019 | 20.09 | 20.33 | 19.82 | 19.93 | 173,769 | -0.16(-0.80%) |
May 22, 2019 | 20.25 | 20.51 | 20.04 | 20.09 | 203,822 | -0.20(-0.99%) |
May 21, 2019 | 20.29 | 20.51 | 20.19 | 20.29 | 248,577 | +0.03(+0.15%) |
May 20, 2019 | 19.95 | 20.33 | 19.67 | 20.26 | 165,912 | +0.26(+1.30%) |
May 17, 2019 | 20.12 | 20.40 | 19.80 | 20.00 | 307,100 | -0.27(-1.33%) |
May 16, 2019 | 19.91 | 20.44 | 19.71 | 20.27 | 327,093 | +0.34(+1.71%) |
May 15, 2019 | 19.50 | 20.02 | 19.48 | 19.93 | 211,818 | +0.22(+1.12%) |
May 14, 2019 | 19.61 | 20.06 | 19.21 | 19.71 | 413,598 | +0.38(+1.97%) |
May 13, 2019 | 18.94 | 19.37 | 18.69 | 19.33 | 231,297 | +0.03(+0.16%) |
May 10, 2019 | 18.81 | 19.40 | 18.56 | 19.30 | 318,900 | +0.25(+1.31%) |
May 09, 2019 | 18.67 | 19.32 | 17.34 | 19.05 | 709,531 | -1.43(-6.98%) |
May 08, 2019 | 20.45 | 20.68 | 20.26 | 20.48 | 255,152 | -0.01(-0.05%) |
May 07, 2019 | 20.53 | 20.88 | 20.42 | 20.49 | 146,776 | -0.06(-0.29%) |
May 06, 2019 | 20.19 | 20.58 | 19.93 | 20.55 | 257,762 | +0.02(+0.10%) |
May 03, 2019 | 20.39 | 20.82 | 20.29 | 20.53 | 93,600 | +0.21(+1.03%) |
May 02, 2019 | 20.00 | 20.42 | 19.71 | 20.32 | 117,453 | +0.46(+2.32%) |
May 01, 2019 | 19.83 | 20.34 | 19.75 | 19.86 | 98,563 | -0.01(-0.05%) |
Apr 30, 2019 | 20.03 | 20.04 | 19.44 | 19.87 | 213,725 | -0.14(-0.70%) |
Apr 29, 2019 | 19.49 | 20.05 | 19.30 | 20.01 | 232,102 | +0.48(+2.46%) |
Apr 26, 2019 | 19.14 | 19.54 | 19.02 | 19.53 | 80,000 | +0.49(+2.57%) |
Apr 25, 2019 | 19.19 | 19.24 | 19.00 | 19.04 | 125,614 | -0.13(-0.68%) |
Apr 24, 2019 | 19.24 | 19.31 | 19.12 | 19.17 | 91,654 | +0.03(+0.16%) |
Apr 23, 2019 | 19.00 | 19.39 | 18.85 | 19.14 | 178,537 | +0.19(+1.00%) |
Apr 22, 2019 | 18.56 | 19.06 | 18.56 | 18.95 | 145,513 | +0.24(+1.28%) |
Apr 18, 2019 | 18.68 | 18.85 | 18.18 | 18.71 | 142,500 | -0.03(-0.16%) |
Apr 17, 2019 | 19.42 | 19.42 | 18.48 | 18.74 | 227,313 | -0.64(-3.30%) |
Apr 16, 2019 | 19.80 | 19.99 | 19.23 | 19.38 | 161,298 | -0.42(-2.12%) |
Apr 15, 2019 | 19.71 | 19.84 | 19.54 | 19.80 | 114,235 | +0.15(+0.76%) |
Apr 12, 2019 | 19.77 | 19.93 | 19.55 | 19.65 | 67,900 | -0.04(-0.20%) |
Apr 11, 2019 | 19.83 | 19.97 | 19.61 | 19.69 | 102,832 | -0.16(-0.81%) |
Apr 10, 2019 | 19.71 | 19.88 | 19.59 | 19.85 | 172,059 | +0.19(+0.97%) |
Apr 09, 2019 | 19.64 | 19.74 | 19.43 | 19.66 | 116,800 | -0.14(-0.71%) |
Apr 08, 2019 | 19.61 | 19.80 | 19.50 | 19.80 | 88,441 | +0.09(+0.46%) |
Apr 05, 2019 | 19.46 | 19.71 | 19.30 | 19.71 | 498,300 | +0.25(+1.28%) |
Apr 04, 2019 | 19.58 | 19.74 | 19.39 | 19.46 | 146,917 | -0.07(-0.36%) |
Apr 03, 2019 | 19.50 | 19.66 | 19.36 | 19.53 | 209,254 | +0.03(+0.15%) |
Apr 02, 2019 | 19.09 | 19.68 | 18.93 | 19.50 | 239,719 | +0.31(+1.62%) |
Apr 01, 2019 | 19.32 | 19.35 | 18.82 | 19.19 | 125,891 | +0.14(+0.73%) |
Mar 29, 2019 | 18.78 | 19.13 | 18.49 | 19.05 | 226,200 | +0.30(+1.60%) |
Mar 28, 2019 | 18.40 | 18.89 | 18.09 | 18.75 | 158,935 | +0.32(+1.74%) |
Mar 27, 2019 | 18.52 | 18.53 | 18.07 | 18.43 | 118,930 | -0.12(-0.65%) |
Mar 26, 2019 | 18.53 | 18.94 | 18.31 | 18.55 | 130,747 | +0.04(+0.22%) |
Mar 25, 2019 | 18.27 | 18.71 | 17.93 | 18.51 | 201,452 | +0.25(+1.37%) |
Mar 22, 2019 | 18.27 | 18.46 | 17.95 | 18.26 | 190,900 | -0.07(-0.38%) |
Mar 21, 2019 | 17.87 | 18.43 | 17.81 | 18.33 | 177,056 | +0.27(+1.50%) |
Mar 20, 2019 | 18.11 | 18.27 | 17.63 | 18.06 | 322,036 | -0.10(-0.55%) |
Mar 19, 2019 | 18.66 | 18.70 | 17.99 | 18.16 | 245,839 | -0.53(-2.84%) |
Mar 18, 2019 | 19.70 | 19.95 | 18.54 | 18.69 | 482,858 | -1.12(-5.65%) |
Mar 15, 2019 | 19.67 | 20.40 | 19.26 | 19.81 | 1,331,800 | +0.33(+1.69%) |
Mar 14, 2019 | 19.68 | 19.74 | 19.38 | 19.48 | 203,921 | -0.18(-0.92%) |
Mar 13, 2019 | 19.78 | 19.85 | 19.58 | 19.66 | 119,026 | -0.12(-0.61%) |
Mar 12, 2019 | 19.77 | 19.94 | 19.67 | 19.78 | 172,495 | -0.02(-0.10%) |
Mar 11, 2019 | 19.28 | 19.94 | 19.28 | 19.80 | 600,403 | +0.50(+2.59%) |
Mar 08, 2019 | 19.22 | 19.57 | 19.04 | 19.30 | 163,300 | +0.14(+0.73%) |
Mar 07, 2019 | 19.32 | 19.48 | 19.05 | 19.16 | 245,980 | -0.11(-0.57%) |
Mar 06, 2019 | 19.80 | 19.89 | 19.25 | 19.27 | 147,290 | -0.59(-2.97%) |
Mar 05, 2019 | 20.21 | 20.21 | 19.72 | 19.86 | 120,983 | -0.36(-1.78%) |
Mar 04, 2019 | 20.21 | 20.36 | 19.81 | 20.22 | 123,802 | +0.05(+0.25%) |