Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.75 | 19.11 | 18.51 | 18.89 | 367,800 | -0.21(-1.10%) |
May 30, 2019 | 19.42 | 19.83 | 18.98 | 19.10 | 260,667 | -0.30(-1.55%) |
May 29, 2019 | 19.21 | 19.58 | 19.13 | 19.40 | 354,045 | +0.08(+0.41%) |
May 28, 2019 | 19.96 | 20.04 | 19.32 | 19.32 | 345,326 | -0.61(-3.06%) |
May 24, 2019 | 19.85 | 20.25 | 19.84 | 19.93 | 324,100 | +0.14(+0.71%) |
May 23, 2019 | 20.14 | 20.35 | 19.69 | 19.79 | 329,322 | -0.62(-3.04%) |
May 22, 2019 | 20.69 | 20.92 | 20.36 | 20.41 | 192,836 | -0.40(-1.92%) |
May 21, 2019 | 20.20 | 20.81 | 20.17 | 20.81 | 258,461 | +0.76(+3.79%) |
May 20, 2019 | 20.01 | 20.29 | 19.93 | 20.05 | 297,609 | -0.02(-0.10%) |
May 17, 2019 | 20.56 | 20.67 | 20.04 | 20.07 | 306,800 | -0.77(-3.69%) |
May 16, 2019 | 20.94 | 21.05 | 20.65 | 20.84 | 264,831 | -0.10(-0.48%) |
May 15, 2019 | 20.44 | 21.02 | 20.28 | 20.94 | 245,877 | +0.34(+1.65%) |
May 14, 2019 | 20.11 | 20.63 | 20.02 | 20.60 | 345,151 | +0.56(+2.79%) |
May 13, 2019 | 20.88 | 20.93 | 19.84 | 20.04 | 304,694 | -1.30(-6.09%) |
May 10, 2019 | 20.78 | 21.35 | 20.49 | 21.34 | 324,800 | +0.41(+1.96%) |
May 09, 2019 | 20.59 | 20.96 | 20.56 | 20.93 | 291,887 | +0.14(+0.67%) |
May 08, 2019 | 21.06 | 21.38 | 20.65 | 20.79 | 470,759 | -0.18(-0.86%) |
May 07, 2019 | 20.73 | 21.45 | 20.19 | 20.97 | 617,908 | -0.72(-3.32%) |
May 06, 2019 | 21.27 | 21.96 | 21.18 | 21.69 | 510,816 | -0.05(-0.23%) |
May 03, 2019 | 21.23 | 21.90 | 21.20 | 21.74 | 505,000 | +0.67(+3.18%) |
May 02, 2019 | 20.31 | 21.15 | 20.31 | 21.07 | 474,639 | +0.74(+3.64%) |
May 01, 2019 | 19.88 | 20.71 | 19.87 | 20.33 | 326,809 | +0.58(+2.94%) |
Apr 30, 2019 | 19.95 | 19.97 | 19.56 | 19.75 | 329,553 | -0.31(-1.55%) |
Apr 29, 2019 | 19.81 | 20.16 | 19.72 | 20.06 | 167,976 | +0.28(+1.42%) |
Apr 26, 2019 | 19.54 | 19.80 | 19.36 | 19.78 | 200,200 | +0.27(+1.38%) |
Apr 25, 2019 | 20.02 | 20.09 | 19.36 | 19.51 | 202,951 | -0.68(-3.37%) |
Apr 24, 2019 | 20.10 | 20.37 | 19.96 | 20.19 | 291,479 | +0.03(+0.15%) |
Apr 23, 2019 | 19.99 | 20.49 | 19.95 | 20.16 | 427,890 | +0.33(+1.66%) |
Apr 22, 2019 | 20.33 | 20.33 | 19.68 | 19.83 | 242,708 | -0.47(-2.32%) |
Apr 18, 2019 | 20.47 | 20.73 | 20.15 | 20.30 | 446,800 | -0.09(-0.44%) |
Apr 17, 2019 | 20.08 | 20.48 | 20.02 | 20.39 | 407,051 | +0.39(+1.95%) |
Apr 16, 2019 | 19.89 | 20.01 | 19.66 | 20.00 | 270,782 | +0.22(+1.11%) |
Apr 15, 2019 | 19.74 | 19.82 | 19.58 | 19.78 | 273,554 | +0.00(+0.00%) |
Apr 12, 2019 | 19.55 | 19.81 | 19.50 | 19.78 | 190,000 | +0.40(+2.06%) |
Apr 11, 2019 | 19.28 | 19.51 | 19.22 | 19.38 | 158,093 | +0.10(+0.52%) |
Apr 10, 2019 | 18.91 | 19.30 | 18.83 | 19.28 | 220,413 | +0.39(+2.06%) |
Apr 09, 2019 | 19.28 | 19.31 | 18.87 | 18.89 | 381,404 | -0.53(-2.73%) |
Apr 08, 2019 | 19.29 | 19.61 | 19.20 | 19.42 | 303,283 | -0.04(-0.21%) |
Apr 05, 2019 | 19.20 | 19.50 | 19.10 | 19.46 | 396,500 | +0.29(+1.51%) |
Apr 04, 2019 | 18.39 | 19.33 | 18.39 | 19.17 | 483,966 | +0.81(+4.41%) |
Apr 03, 2019 | 18.20 | 18.60 | 18.02 | 18.36 | 250,156 | +0.31(+1.72%) |
Apr 02, 2019 | 18.26 | 18.26 | 17.92 | 18.05 | 226,998 | -0.09(-0.50%) |
Apr 01, 2019 | 17.84 | 18.19 | 17.71 | 18.14 | 254,760 | +0.48(+2.72%) |
Mar 29, 2019 | 17.47 | 17.89 | 17.38 | 17.66 | 772,900 | +0.36(+2.08%) |
Mar 28, 2019 | 17.39 | 17.61 | 17.08 | 17.30 | 483,275 | +0.02(+0.12%) |
Mar 27, 2019 | 17.48 | 17.72 | 17.20 | 17.28 | 292,130 | -0.18(-1.03%) |
Mar 26, 2019 | 17.22 | 17.62 | 17.05 | 17.46 | 518,274 | +0.36(+2.11%) |
Mar 25, 2019 | 17.05 | 17.33 | 16.94 | 17.10 | 697,103 | +0.03(+0.18%) |
Mar 22, 2019 | 18.12 | 18.27 | 17.06 | 17.07 | 475,700 | -1.17(-6.41%) |
Mar 21, 2019 | 18.07 | 18.53 | 18.07 | 18.24 | 481,643 | +0.04(+0.22%) |
Mar 20, 2019 | 18.50 | 18.59 | 17.86 | 18.20 | 269,040 | -0.37(-1.99%) |
Mar 19, 2019 | 19.24 | 19.35 | 18.53 | 18.57 | 303,400 | -0.61(-3.18%) |
Mar 18, 2019 | 18.81 | 19.19 | 18.81 | 19.18 | 404,696 | +0.43(+2.29%) |
Mar 15, 2019 | 18.85 | 19.20 | 18.63 | 18.75 | 839,500 | +0.11(+0.59%) |
Mar 14, 2019 | 18.91 | 19.04 | 18.54 | 18.64 | 341,128 | -0.34(-1.79%) |
Mar 13, 2019 | 19.36 | 19.44 | 18.93 | 18.98 | 288,715 | -0.34(-1.76%) |
Mar 12, 2019 | 19.20 | 19.49 | 19.01 | 19.32 | 381,408 | +0.17(+0.89%) |
Mar 11, 2019 | 19.17 | 19.40 | 19.07 | 19.15 | 449,678 | -0.07(-0.36%) |
Mar 08, 2019 | 19.06 | 19.34 | 19.05 | 19.22 | 372,200 | +0.07(+0.37%) |
Mar 07, 2019 | 19.61 | 19.72 | 19.10 | 19.15 | 1,341,059 | -0.63(-3.19%) |
Mar 06, 2019 | 20.15 | 20.38 | 19.78 | 19.78 | 794,377 | -0.28(-1.40%) |
Mar 05, 2019 | 20.25 | 20.33 | 19.79 | 20.06 | 525,514 | -0.21(-1.04%) |
Mar 04, 2019 | 20.05 | 20.42 | 19.93 | 20.27 | 661,626 | +0.31(+1.55%) |