Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.59 | 18.79 | 18.59 | 18.72 | 204,163 | +0.13(+0.69%) |
May 30, 2019 | 18.60 | 18.68 | 18.57 | 18.59 | 75,909 | +0.06(+0.34%) |
May 29, 2019 | 18.36 | 18.54 | 18.36 | 18.53 | 172,972 | +0.10(+0.52%) |
May 28, 2019 | 18.48 | 18.52 | 18.39 | 18.43 | 207,677 | +0.29(+1.58%) |
May 24, 2019 | 18.17 | 18.22 | 18.08 | 18.15 | 196,272 | +0.10(+0.58%) |
May 23, 2019 | 17.97 | 18.12 | 17.97 | 18.04 | 270,459 | -0.28(-1.53%) |
May 22, 2019 | 18.37 | 18.39 | 18.30 | 18.32 | 302,997 | -0.01(-0.04%) |
May 21, 2019 | 18.23 | 18.36 | 18.23 | 18.33 | 158,061 | +0.25(+1.37%) |
May 20, 2019 | 18.10 | 18.15 | 17.99 | 18.08 | 139,229 | -0.07(-0.40%) |
May 17, 2019 | 18.25 | 18.30 | 18.16 | 18.16 | 214,433 | -0.38(-2.02%) |
May 16, 2019 | 18.59 | 18.67 | 18.50 | 18.53 | 119,668 | -0.01(-0.04%) |
May 15, 2019 | 18.43 | 18.62 | 18.37 | 18.54 | 116,955 | +0.06(+0.30%) |
May 14, 2019 | 18.49 | 18.54 | 18.39 | 18.48 | 280,008 | +0.29(+1.58%) |
May 13, 2019 | 18.37 | 18.38 | 18.15 | 18.20 | 302,468 | -0.76(-4.00%) |
May 10, 2019 | 18.82 | 18.97 | 18.61 | 18.95 | 126,380 | +0.22(+1.19%) |
May 09, 2019 | 18.65 | 18.79 | 18.44 | 18.73 | 235,809 | -0.31(-1.64%) |
May 08, 2019 | 19.14 | 19.16 | 19.00 | 19.04 | 486,966 | -0.13(-0.67%) |
May 07, 2019 | 19.30 | 19.30 | 19.04 | 19.17 | 542,783 | -0.35(-1.80%) |
May 06, 2019 | 19.35 | 19.54 | 19.32 | 19.52 | 110,290 | -0.46(-2.32%) |
May 03, 2019 | 19.88 | 19.98 | 19.88 | 19.98 | 154,312 | +0.35(+1.79%) |
May 02, 2019 | 19.70 | 19.73 | 19.56 | 19.63 | 202,230 | -0.09(-0.45%) |
May 01, 2019 | 19.96 | 20.02 | 19.69 | 19.72 | 242,167 | -0.16(-0.80%) |
Apr 30, 2019 | 19.83 | 19.90 | 19.71 | 19.88 | 246,720 | +0.04(+0.20%) |
Apr 29, 2019 | 19.88 | 19.90 | 19.82 | 19.84 | 118,075 | +0.00(+0.00%) |
Apr 26, 2019 | 19.83 | 19.90 | 19.78 | 19.84 | 236,353 | +0.09(+0.44%) |
Apr 25, 2019 | 19.72 | 19.79 | 19.61 | 19.75 | 406,244 | -0.11(-0.56%) |
Apr 24, 2019 | 19.98 | 19.98 | 19.78 | 19.86 | 314,106 | -0.14(-0.72%) |
Apr 23, 2019 | 19.94 | 20.03 | 19.87 | 20.01 | 214,389 | -0.06(-0.32%) |
Apr 22, 2019 | 20.02 | 20.14 | 20.02 | 20.07 | 183,565 | -0.18(-0.91%) |
Apr 18, 2019 | 20.27 | 20.32 | 20.16 | 20.25 | 181,116 | -0.05(-0.24%) |
Apr 17, 2019 | 20.42 | 20.44 | 20.26 | 20.30 | 214,510 | +0.04(+0.20%) |
Apr 16, 2019 | 20.22 | 20.31 | 20.17 | 20.26 | 326,667 | +0.10(+0.48%) |
Apr 15, 2019 | 20.28 | 20.28 | 20.12 | 20.17 | 333,306 | -0.13(-0.63%) |
Apr 12, 2019 | 20.33 | 20.37 | 20.25 | 20.29 | 340,188 | +0.13(+0.63%) |
Apr 11, 2019 | 20.40 | 20.40 | 20.14 | 20.17 | 494,749 | -0.42(-2.04%) |
Apr 10, 2019 | 20.63 | 20.63 | 20.53 | 20.59 | 738,326 | +0.05(+0.25%) |
Apr 09, 2019 | 20.60 | 20.60 | 20.49 | 20.53 | 668,793 | +0.00(+0.00%) |
Apr 08, 2019 | 20.52 | 20.57 | 20.43 | 20.53 | 524,077 | -0.01(-0.04%) |
Apr 05, 2019 | 20.53 | 20.58 | 20.48 | 20.54 | 177,985 | +0.03(+0.16%) |
Apr 04, 2019 | 20.36 | 20.51 | 20.36 | 20.51 | 344,850 | +0.11(+0.55%) |
Apr 03, 2019 | 20.43 | 20.53 | 20.34 | 20.40 | 146,850 | +0.12(+0.59%) |
Apr 02, 2019 | 20.35 | 20.35 | 20.18 | 20.28 | 485,944 | -0.01(-0.04%) |
Apr 01, 2019 | 20.18 | 20.32 | 20.18 | 20.29 | 363,727 | +0.30(+1.52%) |
Mar 29, 2019 | 19.96 | 20.02 | 19.91 | 19.98 | 504,395 | +0.11(+0.56%) |
Mar 28, 2019 | 19.80 | 19.87 | 19.71 | 19.87 | 104,898 | +0.10(+0.48%) |
Mar 27, 2019 | 19.93 | 19.93 | 19.70 | 19.78 | 384,326 | -0.34(-1.67%) |
Mar 26, 2019 | 20.03 | 20.11 | 20.01 | 20.11 | 173,261 | +0.08(+0.40%) |
Mar 25, 2019 | 19.91 | 20.07 | 19.91 | 20.03 | 363,031 | +0.15(+0.74%) |
Mar 22, 2019 | 20.24 | 20.24 | 19.87 | 19.88 | 136,651 | -0.64(-3.13%) |
Mar 21, 2019 | 20.47 | 20.53 | 20.39 | 20.53 | 216,942 | +0.01(+0.03%) |
Mar 20, 2019 | 20.43 | 20.66 | 20.28 | 20.52 | 84,562 | +0.02(+0.08%) |
Mar 19, 2019 | 20.54 | 20.58 | 20.47 | 20.50 | 184,500 | +0.01(+0.04%) |
Mar 18, 2019 | 20.36 | 20.50 | 20.36 | 20.50 | 96,616 | +0.24(+1.18%) |
Mar 15, 2019 | 20.14 | 20.29 | 20.14 | 20.26 | 126,721 | +0.26(+1.30%) |
Mar 14, 2019 | 20.03 | 20.03 | 19.95 | 20.00 | 107,303 | -0.10(-0.48%) |
Mar 13, 2019 | 20.07 | 20.14 | 20.05 | 20.09 | 161,209 | +0.02(+0.12%) |
Mar 12, 2019 | 20.00 | 20.10 | 19.99 | 20.07 | 126,468 | +0.19(+0.94%) |
Mar 11, 2019 | 19.73 | 19.92 | 19.73 | 19.88 | 190,959 | +0.21(+1.05%) |
Mar 08, 2019 | 19.63 | 19.67 | 19.53 | 19.67 | 201,049 | -0.09(-0.44%) |
Mar 07, 2019 | 20.05 | 20.05 | 19.71 | 19.76 | 302,513 | -0.35(-1.75%) |
Mar 06, 2019 | 20.27 | 20.27 | 20.11 | 20.11 | 99,221 | -0.17(-0.83%) |
Mar 05, 2019 | 20.20 | 20.32 | 20.16 | 20.28 | 288,939 | +0.16(+0.79%) |
Mar 04, 2019 | 20.22 | 20.22 | 19.96 | 20.12 | 235,395 | +0.02(+0.08%) |