Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.50 | 18.62 | 17.86 | 17.92 | 1,163,900 | -1.05(-5.54%) |
May 30, 2019 | 19.64 | 19.65 | 18.91 | 18.97 | 601,829 | -0.78(-3.95%) |
May 29, 2019 | 19.60 | 19.80 | 19.42 | 19.75 | 791,115 | -0.14(-0.70%) |
May 28, 2019 | 20.04 | 20.05 | 19.86 | 19.89 | 413,755 | +0.16(+0.81%) |
May 24, 2019 | 19.62 | 19.74 | 19.27 | 19.73 | 437,600 | +0.34(+1.75%) |
May 23, 2019 | 19.80 | 19.80 | 19.17 | 19.39 | 383,077 | -0.90(-4.44%) |
May 22, 2019 | 20.59 | 20.66 | 20.20 | 20.29 | 354,311 | -0.43(-2.08%) |
May 21, 2019 | 20.68 | 20.77 | 20.58 | 20.72 | 159,071 | +0.03(+0.14%) |
May 20, 2019 | 20.81 | 20.92 | 20.58 | 20.69 | 281,806 | -0.01(-0.05%) |
May 17, 2019 | 20.82 | 20.89 | 20.62 | 20.70 | 322,400 | -0.18(-0.86%) |
May 16, 2019 | 20.88 | 21.05 | 20.83 | 20.88 | 382,487 | +0.22(+1.06%) |
May 15, 2019 | 20.37 | 20.73 | 20.37 | 20.66 | 344,964 | +0.23(+1.13%) |
May 14, 2019 | 20.38 | 20.56 | 20.33 | 20.43 | 347,047 | +0.38(+1.90%) |
May 13, 2019 | 20.77 | 20.82 | 20.02 | 20.05 | 778,670 | -0.22(-1.09%) |
May 10, 2019 | 20.20 | 20.36 | 20.17 | 20.27 | 205,000 | +0.13(+0.65%) |
May 09, 2019 | 20.11 | 20.21 | 19.92 | 20.14 | 424,165 | +0.02(+0.10%) |
May 08, 2019 | 19.97 | 20.29 | 19.95 | 20.12 | 366,357 | +0.16(+0.80%) |
May 07, 2019 | 20.21 | 20.23 | 19.91 | 19.96 | 463,353 | -0.59(-2.87%) |
May 06, 2019 | 20.26 | 20.60 | 20.22 | 20.55 | 194,935 | +0.25(+1.23%) |
May 03, 2019 | 20.28 | 20.51 | 20.27 | 20.30 | 177,000 | +0.08(+0.40%) |
May 02, 2019 | 20.31 | 20.37 | 19.99 | 20.22 | 525,874 | -0.46(-2.22%) |
May 01, 2019 | 20.71 | 20.76 | 20.47 | 20.68 | 262,839 | +0.03(+0.15%) |
Apr 30, 2019 | 20.69 | 20.76 | 20.53 | 20.65 | 210,815 | +0.14(+0.68%) |
Apr 29, 2019 | 20.52 | 20.65 | 20.43 | 20.51 | 260,009 | +0.10(+0.49%) |
Apr 26, 2019 | 20.85 | 20.85 | 20.25 | 20.41 | 599,600 | -0.67(-3.18%) |
Apr 25, 2019 | 21.29 | 21.31 | 21.03 | 21.08 | 255,076 | -0.08(-0.38%) |
Apr 24, 2019 | 21.21 | 21.23 | 21.10 | 21.16 | 104,666 | -0.02(-0.09%) |
Apr 23, 2019 | 21.11 | 21.24 | 21.08 | 21.18 | 164,672 | +0.12(+0.57%) |
Apr 22, 2019 | 20.96 | 21.18 | 20.95 | 21.06 | 316,270 | +0.59(+2.88%) |
Apr 18, 2019 | 20.46 | 20.48 | 20.37 | 20.47 | 100,500 | +0.09(+0.44%) |
Apr 17, 2019 | 20.41 | 20.47 | 20.33 | 20.38 | 148,574 | -0.02(-0.10%) |
Apr 16, 2019 | 20.25 | 20.43 | 20.13 | 20.40 | 103,927 | +0.13(+0.64%) |
Apr 15, 2019 | 20.24 | 20.32 | 20.19 | 20.27 | 117,525 | -0.08(-0.39%) |
Apr 12, 2019 | 20.34 | 20.43 | 20.28 | 20.35 | 66,500 | +0.17(+0.84%) |
Apr 11, 2019 | 20.28 | 20.32 | 20.08 | 20.18 | 182,188 | -0.19(-0.93%) |
Apr 10, 2019 | 20.14 | 20.41 | 20.14 | 20.37 | 219,389 | +0.28(+1.39%) |
Apr 09, 2019 | 20.13 | 20.14 | 20.00 | 20.09 | 112,863 | -0.13(-0.64%) |
Apr 08, 2019 | 20.12 | 20.24 | 20.09 | 20.22 | 195,600 | +0.18(+0.90%) |
Apr 05, 2019 | 19.76 | 20.04 | 19.76 | 20.04 | 223,300 | +0.35(+1.78%) |
Apr 04, 2019 | 19.74 | 19.91 | 19.66 | 19.69 | 209,841 | -0.05(-0.25%) |
Apr 03, 2019 | 19.76 | 19.81 | 19.55 | 19.74 | 233,373 | +0.01(+0.05%) |
Apr 02, 2019 | 19.61 | 19.77 | 19.60 | 19.73 | 152,681 | +0.09(+0.46%) |
Apr 01, 2019 | 19.46 | 19.67 | 19.39 | 19.64 | 168,887 | +0.42(+2.19%) |
Mar 29, 2019 | 19.30 | 19.31 | 19.13 | 19.22 | 174,400 | +0.12(+0.63%) |
Mar 28, 2019 | 18.81 | 19.10 | 18.81 | 19.10 | 137,349 | +0.00(+0.00%) |
Mar 27, 2019 | 19.23 | 19.24 | 18.94 | 19.10 | 239,978 | -0.09(-0.47%) |
Mar 26, 2019 | 19.24 | 19.26 | 19.08 | 19.19 | 127,794 | +0.19(+1.00%) |
Mar 25, 2019 | 18.86 | 19.11 | 18.81 | 19.00 | 160,145 | +0.07(+0.37%) |
Mar 22, 2019 | 18.98 | 18.98 | 18.76 | 18.93 | 352,500 | -0.25(-1.30%) |
Mar 21, 2019 | 19.35 | 19.39 | 19.17 | 19.18 | 304,778 | -0.18(-0.93%) |
Mar 20, 2019 | 19.15 | 19.42 | 19.14 | 19.36 | 265,203 | +0.25(+1.31%) |
Mar 19, 2019 | 19.23 | 19.26 | 19.02 | 19.11 | 276,940 | +0.01(+0.05%) |
Mar 18, 2019 | 19.07 | 19.17 | 19.02 | 19.10 | 165,690 | +0.10(+0.53%) |
Mar 15, 2019 | 18.81 | 19.05 | 18.74 | 19.00 | 346,100 | -0.03(-0.16%) |
Mar 14, 2019 | 19.22 | 19.26 | 19.00 | 19.03 | 301,037 | -0.14(-0.73%) |
Mar 13, 2019 | 19.02 | 19.19 | 18.98 | 19.17 | 294,746 | +0.28(+1.48%) |
Mar 12, 2019 | 19.01 | 19.04 | 18.80 | 18.89 | 285,884 | +0.00(+0.00%) |
Mar 11, 2019 | 18.87 | 18.91 | 18.72 | 18.89 | 351,362 | +0.25(+1.34%) |
Mar 08, 2019 | 18.28 | 18.66 | 18.15 | 18.64 | 492,500 | -0.09(-0.48%) |
Mar 07, 2019 | 18.82 | 18.84 | 18.64 | 18.73 | 286,512 | +0.06(+0.32%) |
Mar 06, 2019 | 18.61 | 18.74 | 18.50 | 18.67 | 466,344 | +0.01(+0.03%) |
Mar 05, 2019 | 18.66 | 18.70 | 18.50 | 18.66 | 329,392 | +0.07(+0.40%) |
Mar 04, 2019 | 18.67 | 18.79 | 18.44 | 18.59 | 313,656 | +0.20(+1.09%) |