Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.25 | 19.48 | 19.19 | 19.46 | 177,400 | -0.41(-2.06%) |
May 30, 2019 | 19.83 | 19.97 | 19.83 | 19.87 | 23,053 | +0.23(+1.17%) |
May 29, 2019 | 19.70 | 19.71 | 19.55 | 19.64 | 53,526 | -0.14(-0.73%) |
May 28, 2019 | 19.93 | 20.01 | 19.75 | 19.79 | 29,007 | +0.21(+1.05%) |
May 24, 2019 | 19.22 | 19.81 | 19.22 | 19.58 | 19,600 | +0.26(+1.35%) |
May 23, 2019 | 19.27 | 19.39 | 19.26 | 19.32 | 17,966 | -0.31(-1.58%) |
May 22, 2019 | 19.60 | 19.65 | 19.56 | 19.63 | 21,640 | -0.16(-0.81%) |
May 21, 2019 | 19.67 | 19.79 | 19.65 | 19.79 | 117,793 | +0.37(+1.91%) |
May 20, 2019 | 19.50 | 19.63 | 19.42 | 19.42 | 24,099 | -0.22(-1.12%) |
May 17, 2019 | 19.76 | 19.76 | 19.56 | 19.64 | 65,500 | -0.29(-1.48%) |
May 16, 2019 | 19.82 | 20.02 | 19.82 | 19.93 | 37,183 | -0.05(-0.23%) |
May 15, 2019 | 19.90 | 19.98 | 19.74 | 19.98 | 62,306 | +0.06(+0.30%) |
May 14, 2019 | 19.82 | 19.93 | 19.81 | 19.92 | 49,990 | +0.13(+0.66%) |
May 13, 2019 | 19.78 | 20.00 | 19.78 | 19.79 | 36,750 | -0.53(-2.61%) |
May 10, 2019 | 19.92 | 20.32 | 19.92 | 20.32 | 16,300 | +0.05(+0.27%) |
May 09, 2019 | 20.30 | 20.30 | 20.04 | 20.27 | 23,270 | -0.19(-0.95%) |
May 08, 2019 | 20.52 | 20.58 | 20.29 | 20.46 | 44,078 | -0.30(-1.45%) |
May 07, 2019 | 20.90 | 20.90 | 20.57 | 20.76 | 23,984 | -1.14(-5.21%) |
May 06, 2019 | 21.73 | 21.90 | 21.70 | 21.90 | 36,345 | -0.13(-0.59%) |
May 03, 2019 | 21.84 | 22.03 | 21.83 | 22.03 | 27,900 | +0.23(+1.05%) |
May 02, 2019 | 21.78 | 21.81 | 21.70 | 21.80 | 19,548 | +0.05(+0.23%) |
May 01, 2019 | 21.86 | 21.96 | 21.75 | 21.75 | 7,833 | -0.07(-0.34%) |
Apr 30, 2019 | 21.86 | 21.89 | 21.77 | 21.82 | 15,907 | -0.07(-0.30%) |
Apr 29, 2019 | 21.69 | 21.90 | 21.61 | 21.89 | 17,115 | +0.12(+0.57%) |
Apr 26, 2019 | 21.78 | 21.79 | 21.68 | 21.77 | 18,300 | -0.21(-0.98%) |
Apr 25, 2019 | 21.65 | 22.08 | 21.65 | 21.98 | 91,942 | -0.30(-1.37%) |
Apr 24, 2019 | 22.32 | 22.40 | 22.24 | 22.29 | 13,147 | -0.66(-2.90%) |
Apr 23, 2019 | 22.75 | 22.95 | 22.75 | 22.95 | 16,128 | -0.05(-0.24%) |
Apr 22, 2019 | 23.02 | 23.04 | 22.95 | 23.00 | 17,023 | +0.46(+2.06%) |
Apr 18, 2019 | 22.49 | 22.62 | 22.49 | 22.54 | 36,700 | +0.19(+0.85%) |
Apr 17, 2019 | 21.93 | 22.38 | 21.93 | 22.35 | 73,520 | +0.68(+3.14%) |
Apr 16, 2019 | 21.68 | 21.70 | 21.63 | 21.67 | 30,810 | +0.11(+0.49%) |
Apr 15, 2019 | 21.54 | 21.62 | 21.53 | 21.57 | 41,167 | +0.07(+0.30%) |
Apr 12, 2019 | 21.55 | 21.57 | 21.49 | 21.50 | 12,000 | +0.28(+1.32%) |
Apr 11, 2019 | 21.23 | 21.28 | 21.16 | 21.22 | 17,733 | +0.36(+1.73%) |
Apr 10, 2019 | 20.87 | 20.96 | 20.83 | 20.86 | 60,746 | +0.45(+2.20%) |
Apr 09, 2019 | 20.45 | 20.53 | 20.41 | 20.41 | 59,317 | -0.11(-0.51%) |
Apr 08, 2019 | 20.57 | 20.57 | 20.42 | 20.52 | 19,281 | -0.44(-2.10%) |
Apr 05, 2019 | 20.91 | 20.98 | 20.85 | 20.95 | 42,100 | +0.24(+1.18%) |
Apr 04, 2019 | 20.70 | 20.75 | 20.66 | 20.71 | 17,793 | +0.59(+2.93%) |
Apr 03, 2019 | 20.20 | 20.21 | 20.10 | 20.12 | 25,166 | +0.46(+2.37%) |
Apr 02, 2019 | 19.93 | 19.97 | 19.65 | 19.66 | 117,248 | -0.17(-0.86%) |
Apr 01, 2019 | 19.74 | 19.86 | 19.73 | 19.82 | 37,953 | +0.30(+1.56%) |
Mar 29, 2019 | 19.53 | 19.53 | 19.45 | 19.52 | 33,700 | -0.15(-0.76%) |
Mar 28, 2019 | 19.95 | 19.95 | 19.58 | 19.67 | 34,205 | -0.31(-1.58%) |
Mar 27, 2019 | 19.42 | 20.65 | 19.42 | 19.98 | 25,499 | -0.29(-1.43%) |
Mar 26, 2019 | 20.25 | 20.35 | 20.18 | 20.27 | 140,035 | +0.18(+0.90%) |
Mar 25, 2019 | 19.81 | 20.09 | 19.81 | 20.09 | 42,299 | +0.03(+0.15%) |
Mar 22, 2019 | 20.18 | 20.27 | 20.02 | 20.07 | 17,800 | -0.11(-0.55%) |
Mar 21, 2019 | 19.96 | 20.23 | 19.96 | 20.18 | 32,866 | +0.19(+0.95%) |
Mar 20, 2019 | 19.99 | 20.12 | 19.89 | 19.98 | 26,739 | -0.11(-0.55%) |
Mar 19, 2019 | 20.13 | 20.22 | 20.04 | 20.09 | 57,751 | +0.12(+0.63%) |
Mar 18, 2019 | 20.52 | 20.52 | 19.71 | 19.97 | 53,291 | +0.15(+0.76%) |
Mar 15, 2019 | 19.75 | 19.84 | 19.72 | 19.82 | 56,800 | +0.13(+0.66%) |
Mar 14, 2019 | 19.76 | 19.79 | 19.64 | 19.69 | 20,764 | -0.36(-1.82%) |
Mar 13, 2019 | 19.95 | 20.10 | 19.95 | 20.05 | 18,564 | -0.07(-0.35%) |
Mar 12, 2019 | 20.56 | 20.56 | 20.08 | 20.12 | 79,949 | -0.19(-0.94%) |
Mar 11, 2019 | 20.51 | 20.51 | 20.20 | 20.32 | 40,524 | -0.01(-0.07%) |
Mar 08, 2019 | 20.10 | 20.50 | 20.10 | 20.33 | 53,800 | -0.19(-0.93%) |
Mar 07, 2019 | 20.75 | 20.75 | 20.48 | 20.52 | 25,470 | -0.32(-1.54%) |
Mar 06, 2019 | 20.85 | 20.89 | 20.70 | 20.84 | 73,148 | +0.50(+2.46%) |
Mar 05, 2019 | 21.30 | 21.31 | 20.08 | 20.34 | 3,221,865 | -0.88(-4.12%) |
Mar 04, 2019 | 21.18 | 21.41 | 21.18 | 21.21 | 25,804 | -0.25(-1.14%) |