Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.06 | 18.19 | 17.90 | 17.98 | 55,559 | -0.43(-2.35%) |
May 30, 2019 | 18.84 | 19.02 | 18.37 | 18.41 | 69,882 | -0.42(-2.25%) |
May 29, 2019 | 18.38 | 18.88 | 18.38 | 18.84 | 73,047 | -0.01(-0.05%) |
May 28, 2019 | 19.00 | 19.04 | 18.73 | 18.85 | 69,967 | -0.11(-0.58%) |
May 24, 2019 | 19.44 | 19.44 | 18.89 | 18.96 | 207,264 | -0.26(-1.34%) |
May 23, 2019 | 19.67 | 19.67 | 18.98 | 19.21 | 72,065 | -0.96(-4.75%) |
May 22, 2019 | 20.68 | 20.73 | 20.00 | 20.17 | 93,829 | -0.70(-3.36%) |
May 21, 2019 | 20.69 | 20.98 | 20.56 | 20.87 | 29,922 | +0.29(+1.43%) |
May 20, 2019 | 20.56 | 20.67 | 20.48 | 20.58 | 53,986 | -0.07(-0.36%) |
May 17, 2019 | 21.08 | 21.15 | 20.62 | 20.65 | 104,066 | -0.59(-2.78%) |
May 16, 2019 | 21.17 | 21.38 | 21.14 | 21.24 | 20,620 | +0.21(+1.01%) |
May 15, 2019 | 20.61 | 21.11 | 20.49 | 21.03 | 130,758 | +0.17(+0.80%) |
May 14, 2019 | 20.46 | 21.01 | 20.46 | 20.86 | 109,400 | +0.65(+3.19%) |
May 13, 2019 | 20.75 | 20.81 | 20.00 | 20.22 | 259,544 | -0.82(-3.90%) |
May 10, 2019 | 21.27 | 21.27 | 20.68 | 21.04 | 62,070 | -0.32(-1.51%) |
May 09, 2019 | 21.23 | 21.42 | 20.92 | 21.36 | 22,714 | -0.08(-0.39%) |
May 08, 2019 | 21.62 | 21.73 | 21.36 | 21.44 | 58,628 | -0.18(-0.81%) |
May 07, 2019 | 21.88 | 21.88 | 21.41 | 21.62 | 32,836 | -0.52(-2.33%) |
May 06, 2019 | 21.78 | 22.25 | 21.77 | 22.14 | 35,181 | +0.00(+0.00%) |
May 03, 2019 | 22.01 | 22.28 | 22.01 | 22.14 | 31,035 | +0.32(+1.48%) |
May 02, 2019 | 21.76 | 21.92 | 21.43 | 21.81 | 39,826 | -0.10(-0.46%) |
May 01, 2019 | 22.58 | 22.74 | 21.91 | 21.91 | 43,007 | -0.67(-2.98%) |
Apr 30, 2019 | 23.45 | 23.45 | 22.56 | 22.59 | 63,405 | -0.71(-3.05%) |
Apr 29, 2019 | 23.31 | 23.52 | 23.26 | 23.30 | 37,957 | -0.03(-0.12%) |
Apr 26, 2019 | 23.25 | 23.42 | 22.96 | 23.32 | 104,825 | -0.07(-0.31%) |
Apr 25, 2019 | 24.02 | 24.02 | 23.40 | 23.40 | 229,175 | -0.60(-2.50%) |
Apr 24, 2019 | 24.86 | 24.86 | 24.00 | 24.00 | 45,013 | -0.88(-3.56%) |
Apr 23, 2019 | 24.79 | 25.01 | 24.70 | 24.88 | 39,706 | +0.06(+0.22%) |
Apr 22, 2019 | 24.58 | 24.86 | 24.35 | 24.83 | 35,637 | +0.55(+2.28%) |
Apr 18, 2019 | 24.72 | 24.99 | 24.24 | 24.27 | 43,297 | -0.34(-1.38%) |
Apr 17, 2019 | 24.84 | 24.94 | 24.56 | 24.61 | 39,697 | -0.07(-0.30%) |
Apr 16, 2019 | 24.37 | 24.76 | 24.31 | 24.69 | 46,691 | +0.48(+1.98%) |
Apr 15, 2019 | 24.18 | 24.41 | 24.08 | 24.21 | 120,399 | -0.04(-0.15%) |
Apr 12, 2019 | 24.61 | 24.66 | 24.23 | 24.25 | 61,528 | -0.02(-0.08%) |
Apr 11, 2019 | 24.13 | 24.52 | 24.07 | 24.26 | 41,768 | -0.09(-0.38%) |
Apr 10, 2019 | 24.21 | 24.53 | 24.21 | 24.36 | 65,755 | +0.20(+0.84%) |
Apr 09, 2019 | 24.39 | 24.39 | 24.05 | 24.15 | 57,717 | -0.33(-1.35%) |
Apr 08, 2019 | 24.37 | 24.67 | 24.36 | 24.48 | 58,157 | +0.22(+0.91%) |
Apr 05, 2019 | 23.81 | 24.34 | 23.70 | 24.26 | 43,948 | +0.57(+2.41%) |
Apr 04, 2019 | 23.36 | 23.70 | 23.16 | 23.69 | 57,325 | +0.28(+1.18%) |
Apr 03, 2019 | 23.87 | 23.99 | 23.31 | 23.42 | 186,642 | -0.29(-1.21%) |
Apr 02, 2019 | 24.00 | 24.18 | 23.70 | 23.70 | 124,260 | -0.23(-0.96%) |
Apr 01, 2019 | 23.50 | 23.96 | 23.44 | 23.93 | 32,853 | +0.65(+2.81%) |
Mar 29, 2019 | 23.64 | 23.67 | 23.08 | 23.28 | 35,918 | -0.04(-0.16%) |
Mar 28, 2019 | 22.75 | 23.33 | 22.66 | 23.31 | 59,131 | +0.39(+1.69%) |
Mar 27, 2019 | 23.08 | 23.22 | 22.74 | 22.93 | 68,506 | -0.14(-0.60%) |
Mar 26, 2019 | 23.08 | 23.43 | 22.95 | 23.07 | 54,337 | +0.27(+1.17%) |
Mar 25, 2019 | 22.65 | 22.84 | 22.36 | 22.80 | 103,793 | -0.03(-0.12%) |
Mar 22, 2019 | 23.70 | 23.70 | 22.76 | 22.83 | 117,630 | -1.14(-4.77%) |
Mar 21, 2019 | 23.89 | 24.04 | 23.71 | 23.97 | 75,243 | +0.00(+0.00%) |
Mar 20, 2019 | 23.49 | 24.23 | 23.43 | 23.97 | 47,213 | +0.41(+1.76%) |
Mar 19, 2019 | 23.86 | 23.96 | 23.44 | 23.55 | 166,415 | -0.11(-0.47%) |
Mar 18, 2019 | 22.99 | 23.72 | 22.99 | 23.66 | 60,415 | +0.76(+3.33%) |
Mar 15, 2019 | 23.04 | 23.20 | 22.87 | 22.90 | 52,528 | -0.18(-0.80%) |
Mar 14, 2019 | 23.03 | 23.27 | 23.03 | 23.09 | 60,992 | +0.15(+0.64%) |
Mar 13, 2019 | 22.86 | 23.04 | 22.77 | 22.94 | 211,189 | +0.35(+1.54%) |
Mar 12, 2019 | 22.25 | 22.70 | 22.25 | 22.59 | 59,700 | +0.42(+1.90%) |
Mar 11, 2019 | 21.78 | 22.31 | 21.77 | 22.17 | 139,940 | +0.57(+2.63%) |
Mar 08, 2019 | 21.64 | 21.75 | 21.34 | 21.60 | 157,366 | -0.50(-2.24%) |
Mar 07, 2019 | 22.54 | 22.54 | 22.04 | 22.10 | 129,427 | -0.39(-1.75%) |
Mar 06, 2019 | 23.12 | 23.12 | 22.43 | 22.49 | 257,621 | -0.75(-3.24%) |
Mar 05, 2019 | 23.55 | 23.55 | 23.13 | 23.24 | 105,241 | -0.29(-1.25%) |
Mar 04, 2019 | 23.59 | 23.79 | 23.21 | 23.54 | 84,791 | +0.10(+0.43%) |