Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.55 | 18.62 | 18.18 | 18.32 | 64,600 | -0.34(-1.82%) |
May 30, 2019 | 18.75 | 18.95 | 18.59 | 18.66 | 70,733 | -0.05(-0.27%) |
May 29, 2019 | 18.47 | 19.06 | 18.18 | 18.71 | 117,765 | +0.26(+1.41%) |
May 28, 2019 | 19.63 | 19.93 | 18.32 | 18.45 | 153,052 | -1.23(-6.25%) |
May 24, 2019 | 19.37 | 21.67 | 19.09 | 19.68 | 425,100 | +0.27(+1.39%) |
May 23, 2019 | 18.94 | 19.50 | 18.94 | 19.41 | 84,996 | +0.36(+1.89%) |
May 22, 2019 | 19.14 | 19.22 | 18.92 | 19.05 | 149,967 | -0.17(-0.88%) |
May 21, 2019 | 18.78 | 19.35 | 18.74 | 19.22 | 157,313 | +0.45(+2.40%) |
May 20, 2019 | 18.55 | 18.88 | 18.37 | 18.77 | 61,832 | +0.22(+1.19%) |
May 17, 2019 | 18.76 | 19.10 | 18.54 | 18.55 | 138,500 | -0.31(-1.64%) |
May 16, 2019 | 18.54 | 18.98 | 18.36 | 18.86 | 119,287 | +0.28(+1.51%) |
May 15, 2019 | 18.90 | 18.90 | 18.34 | 18.58 | 181,149 | -0.46(-2.42%) |
May 14, 2019 | 18.67 | 19.11 | 18.67 | 19.04 | 100,154 | +0.36(+1.93%) |
May 13, 2019 | 18.68 | 18.81 | 18.06 | 18.68 | 160,066 | -0.10(-0.53%) |
May 10, 2019 | 17.77 | 18.85 | 17.77 | 18.78 | 140,500 | +1.00(+5.62%) |
May 09, 2019 | 17.12 | 17.82 | 17.02 | 17.78 | 315,297 | +0.42(+2.42%) |
May 08, 2019 | 18.27 | 18.47 | 16.91 | 17.36 | 966,275 | -2.53(-12.72%) |
May 07, 2019 | 20.09 | 20.39 | 19.81 | 19.89 | 178,089 | -0.39(-1.92%) |
May 06, 2019 | 19.72 | 20.55 | 19.28 | 20.28 | 189,601 | +0.18(+0.90%) |
May 03, 2019 | 19.84 | 20.20 | 19.84 | 20.10 | 68,700 | +0.27(+1.36%) |
May 02, 2019 | 19.87 | 20.00 | 19.70 | 19.83 | 53,097 | -0.12(-0.60%) |
May 01, 2019 | 20.10 | 20.25 | 19.67 | 19.95 | 69,841 | -0.21(-1.04%) |
Apr 30, 2019 | 20.48 | 20.51 | 20.06 | 20.16 | 61,718 | -0.39(-1.90%) |
Apr 29, 2019 | 20.16 | 20.82 | 20.10 | 20.55 | 126,477 | +0.30(+1.48%) |
Apr 26, 2019 | 20.20 | 20.28 | 20.07 | 20.25 | 37,500 | +0.05(+0.25%) |
Apr 25, 2019 | 20.04 | 20.40 | 20.04 | 20.20 | 48,494 | -0.03(-0.15%) |
Apr 24, 2019 | 20.20 | 20.88 | 20.19 | 20.23 | 86,139 | -0.14(-0.69%) |
Apr 23, 2019 | 20.20 | 20.45 | 20.06 | 20.37 | 254,103 | +0.13(+0.64%) |
Apr 22, 2019 | 20.42 | 20.53 | 19.85 | 20.24 | 107,461 | -0.26(-1.27%) |
Apr 18, 2019 | 20.60 | 20.75 | 20.35 | 20.50 | 136,300 | -0.14(-0.68%) |
Apr 17, 2019 | 20.44 | 20.82 | 20.30 | 20.64 | 247,096 | +0.44(+2.18%) |
Apr 16, 2019 | 19.92 | 20.39 | 19.75 | 20.20 | 76,754 | +0.36(+1.81%) |
Apr 15, 2019 | 20.13 | 20.20 | 19.59 | 19.84 | 225,144 | -0.26(-1.29%) |
Apr 12, 2019 | 21.22 | 21.22 | 19.17 | 20.10 | 534,300 | -1.15(-5.41%) |
Apr 11, 2019 | 21.96 | 21.96 | 21.03 | 21.25 | 49,689 | -0.57(-2.61%) |
Apr 10, 2019 | 21.50 | 21.95 | 21.50 | 21.82 | 61,310 | +0.32(+1.49%) |
Apr 09, 2019 | 21.59 | 21.88 | 21.29 | 21.50 | 87,802 | -0.14(-0.65%) |
Apr 08, 2019 | 20.50 | 21.68 | 20.21 | 21.64 | 154,948 | +1.74(+8.74%) |
Apr 05, 2019 | 20.00 | 20.20 | 19.66 | 19.90 | 61,900 | +0.07(+0.35%) |
Apr 04, 2019 | 19.67 | 19.88 | 19.48 | 19.83 | 24,818 | +0.15(+0.76%) |
Apr 03, 2019 | 19.83 | 20.37 | 19.52 | 19.68 | 150,474 | -0.17(-0.86%) |
Apr 02, 2019 | 19.80 | 19.98 | 19.55 | 19.85 | 53,974 | +0.11(+0.56%) |
Apr 01, 2019 | 20.28 | 20.29 | 19.52 | 19.74 | 54,655 | -0.27(-1.35%) |
Mar 29, 2019 | 19.97 | 20.10 | 19.69 | 20.01 | 83,800 | -0.01(-0.05%) |
Mar 28, 2019 | 20.16 | 20.27 | 19.95 | 20.02 | 45,681 | -0.13(-0.65%) |
Mar 27, 2019 | 20.41 | 20.46 | 20.04 | 20.15 | 31,811 | -0.23(-1.13%) |
Mar 26, 2019 | 20.51 | 20.57 | 20.30 | 20.38 | 54,435 | +0.07(+0.34%) |
Mar 25, 2019 | 20.50 | 20.79 | 20.30 | 20.31 | 121,723 | -0.19(-0.93%) |
Mar 22, 2019 | 22.01 | 22.07 | 20.31 | 20.50 | 149,100 | -1.56(-7.07%) |
Mar 21, 2019 | 22.51 | 22.84 | 22.05 | 22.06 | 40,813 | -0.43(-1.91%) |
Mar 20, 2019 | 22.87 | 23.09 | 22.42 | 22.49 | 142,232 | -0.38(-1.66%) |
Mar 19, 2019 | 23.52 | 23.52 | 22.79 | 22.87 | 41,353 | -0.67(-2.85%) |
Mar 18, 2019 | 23.75 | 23.80 | 23.47 | 23.54 | 198,629 | -0.17(-0.72%) |
Mar 15, 2019 | 23.75 | 23.92 | 23.60 | 23.71 | 118,900 | -0.04(-0.17%) |
Mar 14, 2019 | 23.96 | 24.02 | 23.71 | 23.75 | 117,019 | -0.22(-0.92%) |
Mar 13, 2019 | 23.79 | 24.07 | 23.79 | 23.97 | 46,451 | +0.18(+0.76%) |
Mar 12, 2019 | 23.98 | 24.04 | 23.75 | 23.79 | 26,511 | -0.17(-0.71%) |
Mar 11, 2019 | 23.68 | 24.01 | 23.68 | 23.96 | 38,440 | +0.29(+1.23%) |
Mar 08, 2019 | 23.65 | 23.75 | 23.43 | 23.67 | 49,900 | +0.00(+0.00%) |
Mar 07, 2019 | 23.74 | 23.90 | 23.66 | 23.67 | 46,591 | -0.08(-0.34%) |
Mar 06, 2019 | 23.82 | 23.86 | 23.67 | 23.75 | 49,324 | -0.06(-0.25%) |
Mar 05, 2019 | 23.76 | 23.95 | 23.69 | 23.81 | 26,571 | +0.02(+0.08%) |
Mar 04, 2019 | 24.00 | 24.06 | 23.77 | 23.79 | 47,994 | -0.20(-0.83%) |