Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.01 | 19.34 | 18.95 | 19.23 | 404,700 | +0.04(+0.21%) |
May 30, 2019 | 19.32 | 19.52 | 19.06 | 19.19 | 581,007 | -0.05(-0.26%) |
May 29, 2019 | 19.15 | 19.46 | 18.94 | 19.24 | 838,103 | +0.30(+1.58%) |
May 28, 2019 | 18.70 | 19.05 | 18.45 | 18.94 | 643,527 | +0.53(+2.88%) |
May 24, 2019 | 18.65 | 18.65 | 18.33 | 18.41 | 283,000 | -0.10(-0.54%) |
May 23, 2019 | 18.54 | 18.68 | 18.32 | 18.51 | 728,994 | -0.19(-1.02%) |
May 22, 2019 | 19.05 | 19.10 | 18.66 | 18.70 | 849,211 | +0.06(+0.32%) |
May 21, 2019 | 18.16 | 18.77 | 18.10 | 18.64 | 1,336,303 | +0.45(+2.47%) |
May 20, 2019 | 17.64 | 18.32 | 17.46 | 18.19 | 1,928,048 | +0.50(+2.83%) |
May 17, 2019 | 17.17 | 17.97 | 17.14 | 17.69 | 2,355,900 | +0.54(+3.15%) |
May 16, 2019 | 17.74 | 17.85 | 16.81 | 17.15 | 2,409,674 | -0.89(-4.93%) |
May 15, 2019 | 18.25 | 18.68 | 18.02 | 18.04 | 2,119,506 | -1.01(-5.30%) |
May 14, 2019 | 19.07 | 19.23 | 18.97 | 19.05 | 435,944 | +0.02(+0.11%) |
May 13, 2019 | 18.94 | 19.14 | 18.91 | 19.03 | 944,513 | -0.54(-2.76%) |
May 10, 2019 | 19.45 | 19.59 | 19.09 | 19.57 | 494,700 | +0.03(+0.15%) |
May 09, 2019 | 19.30 | 19.68 | 19.21 | 19.54 | 473,175 | +0.01(+0.05%) |
May 08, 2019 | 19.78 | 19.81 | 19.43 | 19.53 | 564,412 | +0.22(+1.14%) |
May 07, 2019 | 19.11 | 19.40 | 18.97 | 19.31 | 1,095,626 | -0.17(-0.87%) |
May 06, 2019 | 19.51 | 19.63 | 19.35 | 19.48 | 421,425 | -0.48(-2.40%) |
May 03, 2019 | 19.93 | 20.13 | 19.79 | 19.96 | 464,500 | +0.07(+0.35%) |
May 02, 2019 | 19.72 | 19.94 | 19.61 | 19.89 | 597,160 | +0.14(+0.71%) |
May 01, 2019 | 20.09 | 20.26 | 19.73 | 19.75 | 522,495 | -0.26(-1.30%) |
Apr 30, 2019 | 19.81 | 20.05 | 19.53 | 20.01 | 557,052 | +0.19(+0.96%) |
Apr 29, 2019 | 19.75 | 19.98 | 19.75 | 19.82 | 458,210 | +0.13(+0.66%) |
Apr 26, 2019 | 19.51 | 19.80 | 19.48 | 19.69 | 734,600 | +0.35(+1.81%) |
Apr 25, 2019 | 19.20 | 19.37 | 19.03 | 19.34 | 760,718 | +0.08(+0.42%) |
Apr 24, 2019 | 19.56 | 19.56 | 19.02 | 19.26 | 662,137 | -0.23(-1.18%) |
Apr 23, 2019 | 19.85 | 20.10 | 19.43 | 19.49 | 867,472 | -0.29(-1.47%) |
Apr 22, 2019 | 19.66 | 19.89 | 19.53 | 19.78 | 346,665 | -0.01(-0.05%) |
Apr 18, 2019 | 19.58 | 20.05 | 19.44 | 19.79 | 947,600 | +0.42(+2.17%) |
Apr 17, 2019 | 19.39 | 19.47 | 18.85 | 19.37 | 627,327 | +0.17(+0.89%) |
Apr 16, 2019 | 18.90 | 19.36 | 18.80 | 19.20 | 456,309 | +0.31(+1.64%) |
Apr 15, 2019 | 19.16 | 19.17 | 18.71 | 18.89 | 958,522 | -0.24(-1.25%) |
Apr 12, 2019 | 19.21 | 19.43 | 18.98 | 19.13 | 755,400 | -0.16(-0.83%) |
Apr 11, 2019 | 19.38 | 19.62 | 19.11 | 19.29 | 485,049 | -0.29(-1.48%) |
Apr 10, 2019 | 19.74 | 19.88 | 19.53 | 19.58 | 462,002 | -0.04(-0.20%) |
Apr 09, 2019 | 20.00 | 20.04 | 19.62 | 19.62 | 607,823 | -0.36(-1.80%) |
Apr 08, 2019 | 19.90 | 20.00 | 19.75 | 19.98 | 543,316 | -0.03(-0.15%) |
Apr 05, 2019 | 19.54 | 20.05 | 19.47 | 20.01 | 836,800 | +0.48(+2.46%) |
Apr 04, 2019 | 19.17 | 19.60 | 19.16 | 19.53 | 762,666 | +0.42(+2.20%) |
Apr 03, 2019 | 19.55 | 19.64 | 19.03 | 19.11 | 558,837 | -0.29(-1.49%) |
Apr 02, 2019 | 19.37 | 19.49 | 19.11 | 19.40 | 660,020 | +0.08(+0.41%) |
Apr 01, 2019 | 19.17 | 19.45 | 19.12 | 19.32 | 636,558 | +0.31(+1.63%) |
Mar 29, 2019 | 19.07 | 19.25 | 18.85 | 19.01 | 843,900 | +0.02(+0.11%) |
Mar 28, 2019 | 18.55 | 19.21 | 18.50 | 18.99 | 1,086,983 | +0.32(+1.71%) |
Mar 27, 2019 | 18.84 | 19.01 | 18.52 | 18.67 | 1,563,533 | -0.62(-3.21%) |
Mar 26, 2019 | 19.29 | 19.41 | 19.15 | 19.29 | 500,877 | -0.01(-0.05%) |
Mar 25, 2019 | 19.10 | 19.55 | 19.01 | 19.30 | 630,232 | +0.12(+0.63%) |
Mar 22, 2019 | 19.54 | 19.74 | 19.11 | 19.18 | 1,754,000 | -1.04(-5.14%) |
Mar 21, 2019 | 20.39 | 20.48 | 19.93 | 20.22 | 883,855 | -0.29(-1.41%) |
Mar 20, 2019 | 20.54 | 20.73 | 20.18 | 20.51 | 701,690 | -0.09(-0.44%) |
Mar 19, 2019 | 20.94 | 21.10 | 20.51 | 20.60 | 894,467 | -0.21(-1.01%) |
Mar 18, 2019 | 20.60 | 20.89 | 20.41 | 20.81 | 781,350 | +0.40(+1.96%) |
Mar 15, 2019 | 19.56 | 20.45 | 19.56 | 20.41 | 1,307,500 | +0.94(+4.83%) |
Mar 14, 2019 | 19.30 | 19.54 | 19.04 | 19.47 | 1,209,624 | -0.16(-0.82%) |
Mar 13, 2019 | 19.79 | 19.79 | 19.48 | 19.63 | 1,937,550 | -0.08(-0.41%) |
Mar 12, 2019 | 20.11 | 20.18 | 19.71 | 19.71 | 1,033,328 | -0.39(-1.94%) |
Mar 11, 2019 | 19.90 | 20.40 | 19.80 | 20.10 | 1,024,447 | +0.20(+1.01%) |
Mar 08, 2019 | 19.80 | 20.00 | 19.73 | 19.90 | 926,100 | +0.07(+0.35%) |
Mar 07, 2019 | 19.96 | 20.00 | 19.49 | 19.83 | 1,172,431 | -0.14(-0.70%) |
Mar 06, 2019 | 20.42 | 20.57 | 19.79 | 19.97 | 974,739 | -0.48(-2.35%) |
Mar 05, 2019 | 20.17 | 20.49 | 19.97 | 20.45 | 800,975 | +0.26(+1.29%) |
Mar 04, 2019 | 20.23 | 20.52 | 20.11 | 20.19 | 576,721 | -0.05(-0.25%) |