Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.23 | 18.52 | 18.03 | 18.41 | 1,315,846 | -0.13(-0.69%) |
May 30, 2019 | 18.57 | 18.72 | 18.47 | 18.54 | 1,363,498 | +0.01(+0.04%) |
May 29, 2019 | 19.11 | 19.14 | 18.44 | 18.54 | 1,057,898 | -0.35(-1.85%) |
May 28, 2019 | 19.13 | 19.32 | 18.85 | 18.88 | 1,786,959 | -0.27(-1.38%) |
May 24, 2019 | 19.23 | 19.30 | 19.07 | 19.15 | 1,346,738 | +0.03(+0.16%) |
May 23, 2019 | 19.13 | 19.33 | 19.00 | 19.12 | 686,578 | -0.05(-0.28%) |
May 22, 2019 | 19.16 | 19.29 | 19.10 | 19.17 | 817,020 | -0.01(-0.04%) |
May 21, 2019 | 18.92 | 19.19 | 18.91 | 19.18 | 667,873 | +0.32(+1.69%) |
May 20, 2019 | 19.14 | 19.18 | 18.75 | 18.86 | 804,996 | -0.31(-1.62%) |
May 17, 2019 | 19.13 | 19.23 | 18.97 | 19.17 | 674,887 | +0.05(+0.24%) |
May 16, 2019 | 19.04 | 19.35 | 19.04 | 19.13 | 1,167,035 | +0.02(+0.08%) |
May 15, 2019 | 19.02 | 19.27 | 19.00 | 19.11 | 1,076,167 | +0.07(+0.36%) |
May 14, 2019 | 19.03 | 19.08 | 18.80 | 19.04 | 1,023,283 | +0.10(+0.52%) |
May 13, 2019 | 18.63 | 19.04 | 18.57 | 18.94 | 1,103,693 | +0.23(+1.21%) |
May 10, 2019 | 18.33 | 18.72 | 18.23 | 18.72 | 2,140,708 | +0.39(+2.11%) |
May 09, 2019 | 18.36 | 18.52 | 18.13 | 18.33 | 1,381,416 | +0.01(+0.04%) |
May 08, 2019 | 18.17 | 18.56 | 18.07 | 18.32 | 1,109,275 | +0.12(+0.67%) |
May 07, 2019 | 18.57 | 18.68 | 18.13 | 18.20 | 1,071,817 | -0.41(-2.20%) |
May 06, 2019 | 18.63 | 18.67 | 18.38 | 18.61 | 989,884 | -0.03(-0.16%) |
May 03, 2019 | 18.47 | 18.70 | 18.38 | 18.64 | 884,007 | +0.25(+1.36%) |
May 02, 2019 | 18.34 | 18.61 | 18.22 | 18.39 | 755,223 | +0.04(+0.21%) |
May 01, 2019 | 18.38 | 18.64 | 18.29 | 18.35 | 1,857,521 | -0.02(-0.08%) |
Apr 30, 2019 | 18.14 | 18.44 | 18.08 | 18.37 | 2,527,783 | +0.30(+1.68%) |
Apr 29, 2019 | 18.13 | 18.27 | 18.00 | 18.07 | 878,551 | -0.09(-0.50%) |
Apr 26, 2019 | 17.99 | 18.25 | 17.97 | 18.16 | 874,370 | +0.20(+1.14%) |
Apr 25, 2019 | 17.97 | 17.99 | 17.63 | 17.95 | 926,658 | -0.05(-0.29%) |
Apr 24, 2019 | 18.00 | 18.13 | 17.89 | 18.00 | 854,026 | +0.05(+0.30%) |
Apr 23, 2019 | 17.58 | 18.05 | 17.48 | 17.95 | 1,637,331 | +0.42(+2.42%) |
Apr 22, 2019 | 17.69 | 17.71 | 17.32 | 17.53 | 1,200,869 | -0.19(-1.07%) |
Apr 18, 2019 | 17.47 | 17.75 | 17.37 | 17.72 | 1,433,608 | +0.23(+1.34%) |
Apr 17, 2019 | 17.73 | 17.78 | 17.28 | 17.48 | 1,870,574 | -0.27(-1.54%) |
Apr 16, 2019 | 18.20 | 18.21 | 17.69 | 17.75 | 1,296,048 | -0.42(-2.33%) |
Apr 15, 2019 | 18.44 | 18.49 | 18.10 | 18.18 | 686,116 | -0.22(-1.19%) |
Apr 12, 2019 | 18.37 | 18.50 | 18.25 | 18.40 | 1,620,152 | +0.01(+0.04%) |
Apr 11, 2019 | 18.13 | 18.45 | 18.08 | 18.39 | 6,993,891 | +0.30(+1.63%) |
Apr 10, 2019 | 17.82 | 18.13 | 17.82 | 18.10 | 977,068 | +0.30(+1.70%) |
Apr 09, 2019 | 17.78 | 18.03 | 17.74 | 17.79 | 789,373 | +0.09(+0.51%) |
Apr 08, 2019 | 17.85 | 17.85 | 17.63 | 17.70 | 858,427 | -0.17(-0.97%) |
Apr 05, 2019 | 17.74 | 17.90 | 17.66 | 17.88 | 831,595 | +0.18(+1.03%) |
Apr 04, 2019 | 17.70 | 17.77 | 17.48 | 17.69 | 969,488 | +0.01(+0.04%) |
Apr 03, 2019 | 17.64 | 17.70 | 17.50 | 17.69 | 766,332 | +0.03(+0.17%) |
Apr 02, 2019 | 17.70 | 17.72 | 17.19 | 17.66 | 1,338,771 | -0.02(-0.13%) |
Apr 01, 2019 | 17.69 | 17.74 | 17.36 | 17.68 | 829,206 | -0.09(-0.51%) |
Mar 29, 2019 | 17.78 | 17.89 | 17.64 | 17.77 | 1,300,267 | +0.02(+0.13%) |
Mar 28, 2019 | 17.71 | 17.78 | 17.52 | 17.75 | 739,556 | +0.09(+0.54%) |
Mar 27, 2019 | 17.79 | 17.79 | 17.49 | 17.65 | 909,284 | -0.14(-0.76%) |
Mar 26, 2019 | 17.85 | 17.88 | 17.68 | 17.79 | 954,647 | +0.06(+0.34%) |
Mar 25, 2019 | 17.58 | 17.90 | 17.43 | 17.73 | 1,228,949 | +0.15(+0.85%) |
Mar 22, 2019 | 17.94 | 18.04 | 17.57 | 17.58 | 895,741 | -0.32(-1.80%) |
Mar 21, 2019 | 17.38 | 18.01 | 17.35 | 17.90 | 962,469 | +0.48(+2.76%) |
Mar 20, 2019 | 17.33 | 17.59 | 17.17 | 17.42 | 1,483,065 | +0.07(+0.39%) |
Mar 19, 2019 | 17.60 | 17.74 | 17.30 | 17.35 | 1,042,022 | -0.19(-1.07%) |
Mar 18, 2019 | 17.93 | 17.93 | 17.49 | 17.54 | 1,386,763 | -0.37(-2.05%) |
Mar 15, 2019 | 18.03 | 18.08 | 17.84 | 17.91 | 1,569,813 | -0.08(-0.42%) |
Mar 14, 2019 | 18.03 | 18.06 | 17.92 | 17.98 | 758,955 | +0.00(+0.00%) |
Mar 13, 2019 | 17.81 | 18.07 | 17.81 | 17.98 | 940,195 | +0.20(+1.10%) |
Mar 12, 2019 | 17.73 | 17.87 | 17.68 | 17.79 | 762,037 | +0.11(+0.64%) |
Mar 11, 2019 | 17.41 | 17.73 | 17.36 | 17.68 | 1,119,605 | +0.26(+1.46%) |
Mar 08, 2019 | 17.14 | 17.48 | 17.14 | 17.42 | 967,187 | +0.27(+1.57%) |
Mar 07, 2019 | 17.09 | 17.42 | 17.05 | 17.15 | 1,782,944 | +0.11(+0.62%) |
Mar 06, 2019 | 17.00 | 17.11 | 16.87 | 17.04 | 2,176,425 | +0.05(+0.31%) |
Mar 05, 2019 | 16.76 | 17.04 | 16.71 | 16.99 | 1,349,474 | +0.19(+1.12%) |
Mar 04, 2019 | 16.76 | 16.89 | 16.57 | 16.80 | 1,986,989 | +0.05(+0.31%) |