Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.86 | 18.95 | 18.59 | 18.85 | 94,900 | -0.30(-1.57%) |
May 30, 2019 | 18.91 | 19.16 | 18.71 | 19.15 | 112,807 | +0.26(+1.38%) |
May 29, 2019 | 18.86 | 18.96 | 18.51 | 18.89 | 88,152 | -0.23(-1.20%) |
May 28, 2019 | 19.60 | 19.63 | 18.99 | 19.12 | 84,168 | -0.51(-2.60%) |
May 24, 2019 | 19.64 | 19.73 | 19.47 | 19.63 | 42,200 | -0.02(-0.10%) |
May 23, 2019 | 19.95 | 20.04 | 19.54 | 19.65 | 94,394 | -0.46(-2.29%) |
May 22, 2019 | 19.81 | 20.22 | 19.81 | 20.11 | 69,229 | +0.12(+0.60%) |
May 21, 2019 | 20.17 | 20.33 | 19.96 | 19.99 | 85,876 | -0.08(-0.40%) |
May 20, 2019 | 20.09 | 20.26 | 19.86 | 20.07 | 140,442 | -0.15(-0.74%) |
May 17, 2019 | 20.53 | 20.75 | 20.20 | 20.22 | 115,800 | -0.48(-2.32%) |
May 16, 2019 | 20.60 | 20.87 | 20.45 | 20.70 | 90,498 | +0.12(+0.58%) |
May 15, 2019 | 20.26 | 20.86 | 20.09 | 20.58 | 103,301 | +0.26(+1.28%) |
May 14, 2019 | 20.39 | 20.57 | 20.07 | 20.32 | 116,031 | -0.08(-0.39%) |
May 13, 2019 | 20.06 | 20.49 | 19.88 | 20.40 | 189,177 | -0.26(-1.26%) |
May 10, 2019 | 20.30 | 20.69 | 20.15 | 20.66 | 122,100 | +0.52(+2.58%) |
May 09, 2019 | 20.28 | 20.38 | 19.98 | 20.14 | 106,267 | -0.26(-1.27%) |
May 08, 2019 | 20.38 | 20.78 | 20.35 | 20.40 | 156,530 | -0.14(-0.68%) |
May 07, 2019 | 20.51 | 20.62 | 20.18 | 20.54 | 129,567 | -0.26(-1.25%) |
May 06, 2019 | 20.78 | 21.09 | 20.70 | 20.80 | 81,046 | -0.25(-1.19%) |
May 03, 2019 | 19.59 | 21.22 | 19.59 | 21.05 | 119,300 | +1.52(+7.78%) |
May 02, 2019 | 19.38 | 19.68 | 19.21 | 19.53 | 109,226 | -0.02(-0.10%) |
May 01, 2019 | 19.74 | 20.17 | 19.17 | 19.55 | 243,731 | -0.65(-3.22%) |
Apr 30, 2019 | 20.24 | 20.29 | 19.75 | 20.20 | 111,204 | +0.10(+0.50%) |
Apr 29, 2019 | 20.02 | 20.17 | 19.79 | 20.10 | 84,930 | +0.35(+1.77%) |
Apr 26, 2019 | 19.44 | 19.95 | 19.43 | 19.75 | 49,200 | +0.25(+1.28%) |
Apr 25, 2019 | 19.67 | 19.67 | 19.23 | 19.50 | 69,329 | -0.26(-1.32%) |
Apr 24, 2019 | 19.73 | 19.85 | 19.51 | 19.76 | 83,953 | +0.06(+0.30%) |
Apr 23, 2019 | 19.15 | 19.92 | 19.13 | 19.70 | 86,530 | +0.60(+3.14%) |
Apr 22, 2019 | 19.78 | 19.78 | 19.00 | 19.10 | 182,250 | -0.75(-3.78%) |
Apr 18, 2019 | 19.86 | 20.02 | 19.68 | 19.85 | 71,300 | -0.12(-0.60%) |
Apr 17, 2019 | 19.90 | 20.16 | 19.70 | 19.97 | 46,012 | +0.22(+1.11%) |
Apr 16, 2019 | 19.89 | 19.98 | 19.58 | 19.75 | 81,580 | -0.03(-0.15%) |
Apr 15, 2019 | 19.50 | 20.09 | 19.30 | 19.78 | 71,324 | +0.31(+1.59%) |
Apr 12, 2019 | 19.52 | 19.60 | 19.24 | 19.47 | 57,600 | +0.02(+0.10%) |
Apr 11, 2019 | 19.30 | 19.63 | 19.30 | 19.45 | 44,042 | +0.19(+0.99%) |
Apr 10, 2019 | 18.82 | 19.45 | 18.37 | 19.26 | 228,731 | -0.29(-1.48%) |
Apr 09, 2019 | 19.70 | 19.70 | 19.40 | 19.55 | 85,149 | -0.15(-0.76%) |
Apr 08, 2019 | 19.74 | 20.04 | 19.61 | 19.70 | 78,376 | -0.19(-0.96%) |
Apr 05, 2019 | 20.06 | 20.34 | 19.86 | 19.89 | 62,100 | -0.20(-1.00%) |
Apr 04, 2019 | 19.54 | 20.12 | 19.42 | 20.09 | 168,766 | +0.59(+3.03%) |
Apr 03, 2019 | 19.55 | 19.81 | 19.22 | 19.50 | 82,384 | +0.09(+0.46%) |
Apr 02, 2019 | 19.36 | 19.65 | 19.31 | 19.41 | 54,943 | -0.25(-1.27%) |
Apr 01, 2019 | 19.42 | 19.82 | 19.16 | 19.66 | 57,590 | +0.31(+1.60%) |
Mar 29, 2019 | 19.63 | 19.74 | 19.09 | 19.35 | 159,200 | -0.10(-0.51%) |
Mar 28, 2019 | 19.21 | 19.75 | 19.01 | 19.45 | 72,569 | +0.30(+1.57%) |
Mar 27, 2019 | 18.80 | 19.18 | 18.66 | 19.15 | 91,728 | +0.36(+1.92%) |
Mar 26, 2019 | 18.50 | 19.22 | 18.50 | 18.79 | 80,825 | +0.45(+2.45%) |
Mar 25, 2019 | 18.36 | 18.54 | 17.83 | 18.34 | 147,090 | +0.01(+0.05%) |
Mar 22, 2019 | 20.00 | 20.44 | 18.29 | 18.33 | 243,100 | -2.53(-12.13%) |
Mar 21, 2019 | 21.09 | 21.64 | 20.80 | 20.86 | 93,297 | -0.26(-1.23%) |
Mar 20, 2019 | 20.89 | 21.60 | 20.67 | 21.12 | 103,680 | +0.29(+1.39%) |
Mar 19, 2019 | 21.02 | 21.04 | 19.88 | 20.83 | 258,143 | -0.31(-1.47%) |
Mar 18, 2019 | 21.02 | 21.35 | 20.83 | 21.14 | 81,620 | +0.06(+0.28%) |
Mar 15, 2019 | 21.25 | 21.35 | 20.90 | 21.08 | 166,600 | -0.18(-0.85%) |
Mar 14, 2019 | 21.60 | 21.66 | 21.20 | 21.26 | 64,318 | -0.31(-1.44%) |
Mar 13, 2019 | 21.40 | 21.69 | 21.40 | 21.57 | 84,822 | +0.09(+0.42%) |
Mar 12, 2019 | 21.74 | 21.87 | 21.43 | 21.48 | 80,110 | -0.24(-1.10%) |
Mar 11, 2019 | 21.70 | 22.18 | 21.35 | 21.72 | 105,364 | +0.06(+0.28%) |
Mar 08, 2019 | 21.42 | 21.75 | 21.36 | 21.66 | 51,800 | +0.08(+0.37%) |
Mar 07, 2019 | 21.97 | 21.97 | 21.51 | 21.58 | 44,394 | -0.34(-1.55%) |
Mar 06, 2019 | 22.54 | 22.71 | 21.89 | 21.92 | 124,086 | -0.68(-3.01%) |
Mar 05, 2019 | 22.18 | 22.68 | 21.91 | 22.60 | 70,014 | +0.52(+2.36%) |
Mar 04, 2019 | 22.66 | 22.67 | 21.83 | 22.08 | 149,467 | -0.42(-1.87%) |