Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.57 | 18.63 | 18.47 | 18.57 | 195,538 | -0.12(-0.67%) |
May 30, 2019 | 19.01 | 19.04 | 18.55 | 18.69 | 121,531 | -0.26(-1.40%) |
May 29, 2019 | 18.79 | 19.04 | 18.77 | 18.96 | 267,743 | +0.05(+0.25%) |
May 28, 2019 | 18.95 | 19.01 | 18.86 | 18.91 | 172,638 | -0.07(-0.37%) |
May 24, 2019 | 18.83 | 19.03 | 18.81 | 18.98 | 126,849 | +0.25(+1.33%) |
May 23, 2019 | 19.03 | 19.03 | 18.50 | 18.73 | 266,956 | -0.44(-2.31%) |
May 22, 2019 | 19.40 | 19.41 | 19.16 | 19.18 | 136,433 | -0.30(-1.52%) |
May 21, 2019 | 19.57 | 19.57 | 19.39 | 19.47 | 177,794 | -0.02(-0.12%) |
May 20, 2019 | 19.32 | 19.68 | 19.32 | 19.50 | 143,092 | +0.11(+0.56%) |
May 17, 2019 | 19.57 | 19.81 | 19.36 | 19.39 | 228,662 | -0.33(-1.70%) |
May 16, 2019 | 19.63 | 19.82 | 19.59 | 19.72 | 166,483 | +0.16(+0.80%) |
May 15, 2019 | 19.56 | 19.60 | 19.36 | 19.57 | 116,476 | -0.23(-1.14%) |
May 14, 2019 | 19.74 | 19.91 | 19.66 | 19.79 | 143,939 | +0.02(+0.12%) |
May 13, 2019 | 19.81 | 19.95 | 19.68 | 19.77 | 222,577 | -0.34(-1.69%) |
May 10, 2019 | 20.08 | 20.15 | 19.88 | 20.11 | 181,504 | +0.02(+0.12%) |
May 09, 2019 | 19.92 | 20.17 | 19.84 | 20.08 | 150,019 | +0.07(+0.35%) |
May 08, 2019 | 20.26 | 20.35 | 19.98 | 20.01 | 188,635 | -0.25(-1.22%) |
May 07, 2019 | 20.50 | 20.50 | 20.09 | 20.26 | 198,721 | -0.40(-1.94%) |
May 06, 2019 | 20.28 | 20.67 | 20.15 | 20.66 | 228,868 | +0.15(+0.71%) |
May 03, 2019 | 20.42 | 20.62 | 20.31 | 20.52 | 229,569 | +0.15(+0.76%) |
May 02, 2019 | 20.21 | 20.56 | 20.18 | 20.36 | 211,730 | +0.12(+0.61%) |
May 01, 2019 | 20.50 | 20.61 | 20.10 | 20.24 | 713,055 | -0.23(-1.13%) |
Apr 30, 2019 | 20.87 | 20.87 | 20.38 | 20.47 | 439,601 | -0.33(-1.60%) |
Apr 29, 2019 | 21.06 | 21.20 | 20.76 | 20.80 | 278,378 | -0.33(-1.57%) |
Apr 26, 2019 | 20.66 | 21.28 | 20.24 | 21.13 | 284,499 | +0.46(+2.24%) |
Apr 25, 2019 | 20.72 | 20.85 | 20.44 | 20.67 | 173,795 | -0.22(-1.07%) |
Apr 24, 2019 | 20.76 | 21.03 | 20.66 | 20.89 | 122,927 | +0.11(+0.52%) |
Apr 23, 2019 | 20.39 | 20.89 | 20.35 | 20.79 | 144,776 | +0.36(+1.74%) |
Apr 22, 2019 | 20.79 | 20.86 | 20.38 | 20.43 | 187,446 | -0.42(-2.04%) |
Apr 18, 2019 | 20.92 | 21.03 | 20.76 | 20.86 | 129,683 | -0.15(-0.73%) |
Apr 17, 2019 | 21.04 | 21.09 | 20.79 | 21.01 | 157,346 | -0.01(-0.04%) |
Apr 16, 2019 | 20.74 | 21.02 | 20.72 | 21.02 | 139,763 | +0.30(+1.45%) |
Apr 15, 2019 | 21.01 | 21.01 | 20.64 | 20.72 | 115,008 | -0.24(-1.14%) |
Apr 12, 2019 | 20.94 | 20.99 | 20.72 | 20.96 | 168,808 | +0.18(+0.85%) |
Apr 11, 2019 | 20.76 | 20.83 | 20.62 | 20.78 | 95,852 | +0.08(+0.37%) |
Apr 10, 2019 | 20.31 | 20.74 | 20.22 | 20.70 | 280,492 | +0.45(+2.21%) |
Apr 09, 2019 | 20.40 | 20.51 | 20.19 | 20.25 | 142,575 | -0.19(-0.94%) |
Apr 08, 2019 | 20.48 | 20.59 | 20.32 | 20.45 | 197,446 | -0.15(-0.71%) |
Apr 05, 2019 | 20.52 | 20.62 | 20.35 | 20.59 | 130,719 | +0.17(+0.83%) |
Apr 04, 2019 | 20.15 | 20.46 | 20.03 | 20.42 | 133,752 | +0.28(+1.38%) |
Apr 03, 2019 | 20.45 | 20.45 | 20.10 | 20.15 | 168,548 | -0.11(-0.53%) |
Apr 02, 2019 | 20.32 | 20.35 | 20.11 | 20.25 | 162,645 | -0.07(-0.34%) |
Apr 01, 2019 | 20.10 | 20.37 | 20.06 | 20.32 | 283,305 | +0.34(+1.70%) |
Mar 29, 2019 | 20.35 | 20.35 | 19.87 | 19.98 | 264,419 | -0.17(-0.84%) |
Mar 28, 2019 | 20.05 | 20.18 | 19.87 | 20.15 | 151,759 | +0.12(+0.62%) |
Mar 27, 2019 | 19.93 | 20.15 | 19.74 | 20.03 | 188,318 | -0.04(-0.19%) |
Mar 26, 2019 | 19.77 | 20.08 | 19.74 | 20.07 | 172,322 | +0.42(+2.12%) |
Mar 25, 2019 | 19.42 | 19.76 | 19.42 | 19.65 | 327,312 | +0.17(+0.87%) |
Mar 22, 2019 | 20.01 | 20.05 | 19.41 | 19.48 | 242,783 | -0.63(-3.11%) |
Mar 21, 2019 | 20.01 | 20.46 | 19.98 | 20.11 | 249,656 | -0.03(-0.15%) |
Mar 20, 2019 | 20.25 | 20.52 | 20.07 | 20.14 | 230,798 | -0.14(-0.69%) |
Mar 19, 2019 | 20.74 | 20.75 | 20.27 | 20.28 | 214,572 | -0.42(-2.01%) |
Mar 18, 2019 | 20.68 | 20.84 | 20.56 | 20.69 | 244,601 | +0.15(+0.75%) |
Mar 15, 2019 | 20.66 | 20.86 | 20.49 | 20.54 | 658,780 | -0.11(-0.52%) |
Mar 14, 2019 | 20.74 | 20.84 | 20.60 | 20.65 | 147,658 | -0.09(-0.45%) |
Mar 13, 2019 | 20.62 | 20.75 | 20.52 | 20.74 | 331,829 | +0.18(+0.86%) |
Mar 12, 2019 | 20.82 | 20.83 | 20.44 | 20.56 | 224,986 | -0.23(-1.11%) |
Mar 11, 2019 | 20.56 | 20.84 | 20.49 | 20.79 | 201,915 | +0.23(+1.13%) |
Mar 08, 2019 | 20.32 | 20.64 | 20.32 | 20.56 | 137,326 | +0.12(+0.60%) |
Mar 07, 2019 | 20.69 | 20.71 | 20.29 | 20.44 | 213,799 | -0.30(-1.45%) |
Mar 06, 2019 | 20.93 | 21.13 | 20.70 | 20.74 | 456,167 | -0.29(-1.36%) |
Mar 05, 2019 | 21.03 | 21.10 | 20.77 | 21.03 | 208,639 | -0.01(-0.04%) |
Mar 04, 2019 | 21.24 | 21.30 | 20.98 | 21.03 | 262,118 | -0.29(-1.34%) |