Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.06 | 18.42 | 17.99 | 18.28 | 834,193 | +0.00(+0.00%) |
May 30, 2019 | 18.45 | 18.55 | 18.12 | 18.28 | 293,128 | -0.10(-0.54%) |
May 29, 2019 | 18.09 | 18.45 | 18.08 | 18.38 | 493,579 | +0.12(+0.65%) |
May 28, 2019 | 18.26 | 18.37 | 18.04 | 18.26 | 327,989 | -0.06(-0.35%) |
May 24, 2019 | 18.12 | 18.40 | 18.12 | 18.32 | 306,807 | +0.30(+1.66%) |
May 23, 2019 | 18.02 | 18.05 | 17.77 | 18.02 | 385,876 | -0.22(-1.19%) |
May 22, 2019 | 18.57 | 18.61 | 18.23 | 18.24 | 220,858 | -0.39(-2.10%) |
May 21, 2019 | 18.56 | 18.80 | 18.56 | 18.63 | 605,462 | +0.10(+0.54%) |
May 20, 2019 | 18.25 | 18.80 | 18.25 | 18.53 | 449,821 | +0.18(+0.99%) |
May 17, 2019 | 18.38 | 18.75 | 18.33 | 18.35 | 482,786 | -0.17(-0.93%) |
May 16, 2019 | 18.42 | 18.72 | 18.42 | 18.52 | 295,073 | +0.22(+1.19%) |
May 15, 2019 | 18.29 | 18.50 | 18.10 | 18.31 | 287,239 | -0.26(-1.42%) |
May 14, 2019 | 18.31 | 18.67 | 18.13 | 18.57 | 413,833 | +0.39(+2.15%) |
May 13, 2019 | 18.57 | 18.60 | 18.15 | 18.18 | 379,402 | -0.71(-3.78%) |
May 10, 2019 | 18.78 | 18.93 | 18.58 | 18.89 | 310,354 | +0.00(+0.00%) |
May 09, 2019 | 18.67 | 18.98 | 18.53 | 18.89 | 386,295 | +0.05(+0.29%) |
May 08, 2019 | 19.01 | 19.17 | 18.81 | 18.84 | 359,391 | -0.23(-1.19%) |
May 07, 2019 | 19.09 | 19.26 | 18.96 | 19.07 | 732,666 | -0.24(-1.26%) |
May 06, 2019 | 18.83 | 19.48 | 18.79 | 19.31 | 563,853 | +0.19(+0.99%) |
May 03, 2019 | 19.13 | 19.22 | 18.98 | 19.12 | 683,510 | +0.05(+0.28%) |
May 02, 2019 | 18.67 | 19.26 | 18.67 | 19.07 | 663,496 | +0.36(+1.93%) |
May 01, 2019 | 18.98 | 19.24 | 18.64 | 18.70 | 506,923 | -0.32(-1.66%) |
Apr 30, 2019 | 18.92 | 19.37 | 18.70 | 19.02 | 1,654,381 | +0.21(+1.11%) |
Apr 29, 2019 | 18.93 | 19.19 | 18.79 | 18.81 | 1,067,026 | +0.04(+0.19%) |
Apr 26, 2019 | 19.08 | 19.61 | 18.54 | 18.78 | 1,966,392 | +0.78(+4.32%) |
Apr 25, 2019 | 17.97 | 18.17 | 17.91 | 18.00 | 352,846 | -0.14(-0.80%) |
Apr 24, 2019 | 18.31 | 18.32 | 18.13 | 18.14 | 397,352 | -0.12(-0.64%) |
Apr 23, 2019 | 17.85 | 18.33 | 17.85 | 18.26 | 279,053 | +0.43(+2.38%) |
Apr 22, 2019 | 18.13 | 18.22 | 17.77 | 17.84 | 288,927 | -0.36(-1.99%) |
Apr 18, 2019 | 18.40 | 18.51 | 18.17 | 18.20 | 426,668 | -0.28(-1.52%) |
Apr 17, 2019 | 18.41 | 18.65 | 18.20 | 18.48 | 490,359 | +0.11(+0.59%) |
Apr 16, 2019 | 18.05 | 18.39 | 18.00 | 18.37 | 534,796 | +0.36(+2.01%) |
Apr 15, 2019 | 17.93 | 18.13 | 17.80 | 18.01 | 556,166 | +0.09(+0.51%) |
Apr 12, 2019 | 17.58 | 17.97 | 17.54 | 17.92 | 561,226 | +0.51(+2.91%) |
Apr 11, 2019 | 17.43 | 17.64 | 17.25 | 17.41 | 453,145 | +0.05(+0.26%) |
Apr 10, 2019 | 16.77 | 17.37 | 16.72 | 17.37 | 1,614,616 | +0.72(+4.35%) |
Apr 09, 2019 | 16.94 | 17.07 | 16.61 | 16.64 | 808,122 | -0.41(-2.39%) |
Apr 08, 2019 | 17.09 | 17.29 | 16.98 | 17.05 | 296,698 | -0.15(-0.89%) |
Apr 05, 2019 | 17.06 | 17.27 | 17.05 | 17.20 | 292,222 | +0.15(+0.90%) |
Apr 04, 2019 | 16.80 | 17.11 | 16.80 | 17.05 | 459,442 | +0.23(+1.34%) |
Apr 03, 2019 | 16.91 | 17.00 | 16.78 | 16.82 | 382,057 | +0.09(+0.54%) |
Apr 02, 2019 | 16.77 | 16.85 | 16.65 | 16.73 | 239,852 | -0.12(-0.70%) |
Apr 01, 2019 | 16.66 | 16.99 | 16.62 | 16.85 | 340,495 | +0.34(+2.08%) |
Mar 29, 2019 | 16.90 | 16.90 | 16.48 | 16.51 | 651,668 | -0.23(-1.35%) |
Mar 28, 2019 | 16.72 | 16.94 | 16.49 | 16.73 | 808,729 | +0.43(+2.61%) |
Mar 27, 2019 | 15.95 | 16.38 | 15.82 | 16.31 | 513,613 | +0.31(+1.92%) |
Mar 26, 2019 | 15.77 | 16.01 | 15.71 | 16.00 | 613,413 | +0.36(+2.31%) |
Mar 25, 2019 | 15.39 | 16.00 | 15.39 | 15.64 | 645,122 | +0.18(+1.17%) |
Mar 22, 2019 | 15.40 | 15.61 | 15.11 | 15.46 | 1,250,375 | -0.06(-0.41%) |
Mar 21, 2019 | 15.44 | 15.78 | 15.27 | 15.52 | 532,286 | +0.01(+0.06%) |
Mar 20, 2019 | 15.84 | 15.90 | 15.50 | 15.51 | 319,697 | -0.36(-2.28%) |
Mar 19, 2019 | 16.40 | 16.42 | 15.82 | 15.87 | 204,361 | -0.45(-2.77%) |
Mar 18, 2019 | 16.09 | 16.41 | 16.09 | 16.33 | 214,675 | +0.24(+1.52%) |
Mar 15, 2019 | 15.93 | 16.14 | 15.89 | 16.08 | 787,109 | +0.14(+0.85%) |
Mar 14, 2019 | 15.99 | 16.12 | 15.92 | 15.95 | 190,643 | -0.04(-0.23%) |
Mar 13, 2019 | 15.89 | 16.12 | 15.83 | 15.98 | 865,721 | +0.16(+1.03%) |
Mar 12, 2019 | 16.03 | 16.13 | 15.76 | 15.82 | 489,790 | -0.21(-1.30%) |
Mar 11, 2019 | 16.07 | 16.16 | 15.95 | 16.03 | 322,602 | +0.02(+0.11%) |
Mar 08, 2019 | 15.86 | 16.03 | 15.76 | 16.01 | 407,430 | +0.08(+0.51%) |
Mar 07, 2019 | 16.43 | 16.43 | 15.81 | 15.93 | 534,894 | -0.61(-3.67%) |
Mar 06, 2019 | 17.04 | 17.15 | 16.49 | 16.53 | 710,091 | -0.57(-3.33%) |
Mar 05, 2019 | 17.37 | 17.40 | 17.08 | 17.10 | 689,043 | -0.29(-1.66%) |
Mar 04, 2019 | 17.55 | 17.73 | 17.37 | 17.39 | 518,759 | -0.11(-0.62%) |