Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.36 | 19.68 | 19.32 | 19.36 | 10,151 | -0.32(-1.61%) |
May 30, 2019 | 19.68 | 20.10 | 19.31 | 19.68 | 10,989 | -0.16(-0.80%) |
May 29, 2019 | 20.00 | 20.00 | 19.47 | 19.84 | 8,359 | -0.16(-0.79%) |
May 28, 2019 | 19.84 | 20.21 | 19.68 | 20.00 | 27,919 | +0.00(+0.00%) |
May 24, 2019 | 19.57 | 20.00 | 19.52 | 20.00 | 13,138 | +0.69(+3.56%) |
May 23, 2019 | 20.05 | 20.05 | 19.15 | 19.31 | 7,309 | -0.74(-3.69%) |
May 22, 2019 | 20.10 | 20.37 | 19.89 | 20.05 | 22,702 | -0.05(-0.26%) |
May 21, 2019 | 19.68 | 20.26 | 19.68 | 20.10 | 12,219 | +0.32(+1.60%) |
May 20, 2019 | 20.00 | 20.26 | 19.73 | 19.78 | 16,260 | -0.16(-0.80%) |
May 17, 2019 | 20.52 | 20.58 | 19.84 | 19.94 | 8,639 | -0.58(-2.84%) |
May 16, 2019 | 19.78 | 20.74 | 19.78 | 20.52 | 21,186 | +0.74(+3.74%) |
May 15, 2019 | 19.25 | 20.00 | 19.25 | 19.78 | 19,115 | +0.32(+1.63%) |
May 14, 2019 | 19.31 | 19.52 | 19.09 | 19.47 | 14,460 | +0.26(+1.38%) |
May 13, 2019 | 19.10 | 19.31 | 18.78 | 19.20 | 19,621 | -0.05(-0.27%) |
May 10, 2019 | 19.15 | 19.73 | 18.99 | 19.25 | 27,279 | -0.11(-0.55%) |
May 09, 2019 | 19.47 | 19.56 | 18.99 | 19.36 | 14,817 | -0.11(-0.54%) |
May 08, 2019 | 19.20 | 19.57 | 18.88 | 19.47 | 17,531 | +0.48(+2.51%) |
May 07, 2019 | 18.99 | 19.10 | 18.51 | 18.99 | 41,997 | -0.16(-0.83%) |
May 06, 2019 | 18.94 | 19.31 | 18.78 | 19.15 | 9,667 | -0.11(-0.55%) |
May 03, 2019 | 18.78 | 19.36 | 18.57 | 19.25 | 49,908 | +0.63(+3.41%) |
May 02, 2019 | 18.41 | 18.93 | 18.20 | 18.62 | 49,041 | +0.16(+0.84%) |
May 01, 2019 | 19.14 | 19.19 | 18.41 | 18.46 | 15,651 | -0.52(-2.73%) |
Apr 30, 2019 | 18.78 | 19.19 | 18.46 | 18.98 | 35,906 | +0.31(+1.67%) |
Apr 29, 2019 | 18.41 | 18.67 | 18.00 | 18.67 | 33,629 | +0.21(+1.12%) |
Apr 26, 2019 | 18.78 | 19.09 | 18.31 | 18.46 | 23,425 | -0.36(-1.93%) |
Apr 25, 2019 | 18.46 | 19.24 | 18.20 | 18.83 | 43,419 | +0.62(+3.42%) |
Apr 24, 2019 | 18.10 | 18.46 | 17.89 | 18.20 | 35,715 | +0.05(+0.29%) |
Apr 23, 2019 | 18.72 | 18.88 | 18.10 | 18.15 | 50,490 | -0.83(-4.37%) |
Apr 22, 2019 | 18.72 | 19.40 | 18.67 | 18.98 | 12,064 | +0.31(+1.67%) |
Apr 18, 2019 | 18.41 | 18.78 | 18.20 | 18.67 | 32,603 | +0.52(+2.86%) |
Apr 17, 2019 | 19.29 | 19.45 | 18.05 | 18.15 | 37,619 | -1.24(-6.42%) |
Apr 16, 2019 | 19.86 | 19.86 | 19.19 | 19.40 | 19,567 | -0.36(-1.84%) |
Apr 15, 2019 | 19.92 | 20.12 | 19.71 | 19.76 | 6,313 | -0.10(-0.52%) |
Apr 12, 2019 | 19.40 | 19.92 | 19.40 | 19.86 | 16,427 | +0.41(+2.13%) |
Apr 11, 2019 | 19.76 | 19.81 | 17.79 | 19.45 | 104,351 | -0.31(-1.57%) |
Apr 10, 2019 | 20.18 | 20.36 | 19.76 | 19.76 | 11,547 | -0.41(-2.06%) |
Apr 09, 2019 | 20.18 | 20.43 | 20.02 | 20.18 | 19,815 | +0.00(+0.00%) |
Apr 08, 2019 | 20.28 | 20.43 | 20.07 | 20.18 | 18,709 | -0.05(-0.26%) |
Apr 05, 2019 | 20.33 | 20.54 | 19.86 | 20.23 | 38,060 | -0.26(-1.27%) |
Apr 04, 2019 | 19.81 | 20.49 | 19.81 | 20.49 | 19,414 | +0.67(+3.40%) |
Apr 03, 2019 | 20.07 | 20.38 | 19.81 | 19.81 | 23,225 | -0.36(-1.80%) |
Apr 02, 2019 | 20.59 | 20.59 | 19.81 | 20.18 | 32,293 | -0.26(-1.27%) |
Apr 01, 2019 | 20.54 | 20.64 | 20.23 | 20.43 | 32,456 | -0.10(-0.50%) |
Mar 29, 2019 | 20.64 | 20.80 | 20.38 | 20.54 | 20,938 | -0.16(-0.75%) |
Mar 28, 2019 | 20.64 | 20.90 | 20.54 | 20.69 | 20,567 | +0.00(+0.00%) |
Mar 27, 2019 | 20.90 | 21.37 | 20.69 | 20.69 | 22,728 | -0.21(-0.99%) |
Mar 26, 2019 | 20.85 | 21.32 | 20.64 | 20.90 | 25,218 | +0.05(+0.25%) |
Mar 25, 2019 | 21.16 | 21.26 | 20.75 | 20.85 | 25,922 | -0.26(-1.23%) |
Mar 22, 2019 | 21.78 | 22.09 | 21.11 | 21.11 | 34,415 | -0.78(-3.55%) |
Mar 21, 2019 | 21.78 | 22.56 | 21.52 | 21.89 | 111,946 | +0.10(+0.48%) |
Mar 20, 2019 | 21.47 | 21.78 | 21.32 | 21.78 | 90,703 | +0.41(+1.94%) |
Mar 19, 2019 | 20.90 | 21.47 | 20.85 | 21.37 | 74,294 | +0.36(+1.73%) |
Mar 18, 2019 | 20.75 | 21.26 | 20.69 | 21.01 | 27,637 | +0.16(+0.75%) |
Mar 15, 2019 | 20.64 | 21.01 | 20.64 | 20.85 | 35,322 | +0.21(+1.00%) |
Mar 14, 2019 | 20.80 | 20.95 | 20.33 | 20.64 | 21,054 | +0.00(+0.00%) |
Mar 13, 2019 | 20.69 | 21.06 | 20.59 | 20.64 | 23,488 | +0.00(+0.00%) |
Mar 12, 2019 | 21.06 | 21.26 | 20.59 | 20.64 | 28,963 | -0.21(-0.99%) |
Mar 11, 2019 | 20.80 | 21.01 | 20.54 | 20.85 | 26,473 | +0.41(+2.03%) |
Mar 08, 2019 | 20.54 | 20.90 | 20.38 | 20.43 | 16,986 | -0.21(-1.01%) |
Mar 07, 2019 | 20.80 | 21.11 | 20.43 | 20.64 | 31,211 | -0.10(-0.50%) |
Mar 06, 2019 | 20.23 | 21.26 | 20.23 | 20.75 | 47,749 | +0.31(+1.52%) |
Mar 05, 2019 | 20.23 | 21.01 | 20.18 | 20.43 | 24,475 | +0.05(+0.25%) |
Mar 04, 2019 | 20.18 | 20.64 | 19.97 | 20.38 | 35,964 | +0.10(+0.51%) |