Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.33 | 19.48 | 19.16 | 19.39 | 37,831 | -0.07(-0.38%) |
May 30, 2019 | 19.50 | 19.67 | 19.32 | 19.46 | 42,368 | -0.04(-0.21%) |
May 29, 2019 | 19.72 | 19.75 | 19.44 | 19.50 | 46,353 | -0.24(-1.20%) |
May 28, 2019 | 19.97 | 20.14 | 19.65 | 19.74 | 62,675 | -0.18(-0.89%) |
May 24, 2019 | 20.16 | 20.23 | 19.90 | 19.92 | 42,689 | -0.15(-0.75%) |
May 23, 2019 | 20.14 | 20.14 | 19.95 | 20.07 | 60,678 | -0.10(-0.51%) |
May 22, 2019 | 20.04 | 20.21 | 19.95 | 20.17 | 51,952 | +0.18(+0.92%) |
May 21, 2019 | 19.90 | 20.07 | 19.85 | 19.99 | 49,505 | +0.09(+0.44%) |
May 20, 2019 | 19.92 | 20.11 | 19.82 | 19.90 | 42,994 | -0.11(-0.54%) |
May 17, 2019 | 19.89 | 20.09 | 19.87 | 20.01 | 55,791 | +0.04(+0.20%) |
May 16, 2019 | 19.94 | 20.02 | 19.80 | 19.97 | 47,771 | +0.03(+0.17%) |
May 15, 2019 | 20.04 | 20.07 | 19.83 | 19.93 | 42,837 | -0.11(-0.54%) |
May 14, 2019 | 19.82 | 20.07 | 19.70 | 20.04 | 109,411 | +0.24(+1.24%) |
May 13, 2019 | 19.77 | 19.94 | 19.48 | 19.80 | 62,996 | -0.10(-0.48%) |
May 10, 2019 | 19.63 | 20.06 | 19.54 | 19.89 | 96,420 | +0.29(+1.46%) |
May 09, 2019 | 19.41 | 19.70 | 19.33 | 19.61 | 29,377 | +0.22(+1.16%) |
May 08, 2019 | 19.36 | 19.69 | 19.25 | 19.38 | 65,623 | +0.10(+0.49%) |
May 07, 2019 | 19.35 | 19.44 | 19.10 | 19.29 | 58,515 | -0.15(-0.77%) |
May 06, 2019 | 19.56 | 19.60 | 19.36 | 19.44 | 40,547 | -0.24(-1.24%) |
May 03, 2019 | 19.20 | 19.70 | 19.20 | 19.68 | 70,806 | +0.48(+2.51%) |
May 02, 2019 | 19.13 | 19.34 | 18.97 | 19.20 | 72,041 | +0.11(+0.57%) |
May 01, 2019 | 19.29 | 19.37 | 19.01 | 19.09 | 34,780 | -0.14(-0.71%) |
Apr 30, 2019 | 18.96 | 19.37 | 18.95 | 19.22 | 69,013 | +0.26(+1.36%) |
Apr 29, 2019 | 18.63 | 19.10 | 18.63 | 18.97 | 69,050 | +0.39(+2.08%) |
Apr 26, 2019 | 18.41 | 18.77 | 18.41 | 18.58 | 59,029 | +0.31(+1.67%) |
Apr 25, 2019 | 18.36 | 18.36 | 17.95 | 18.27 | 58,561 | -0.10(-0.55%) |
Apr 24, 2019 | 18.23 | 18.50 | 18.23 | 18.38 | 24,528 | +0.14(+0.75%) |
Apr 23, 2019 | 17.92 | 18.35 | 17.87 | 18.24 | 53,852 | +0.31(+1.74%) |
Apr 22, 2019 | 18.27 | 18.27 | 17.72 | 17.93 | 55,738 | -0.30(-1.64%) |
Apr 18, 2019 | 18.13 | 18.38 | 18.10 | 18.23 | 55,202 | +0.08(+0.45%) |
Apr 17, 2019 | 18.38 | 18.38 | 18.05 | 18.14 | 58,920 | -0.24(-1.33%) |
Apr 16, 2019 | 18.54 | 18.56 | 18.13 | 18.39 | 76,631 | -0.11(-0.59%) |
Apr 15, 2019 | 18.46 | 18.55 | 18.09 | 18.50 | 94,709 | -0.11(-0.58%) |
Apr 12, 2019 | 18.86 | 18.86 | 18.51 | 18.61 | 55,938 | -0.24(-1.30%) |
Apr 11, 2019 | 19.06 | 19.12 | 18.70 | 18.85 | 45,904 | -0.17(-0.89%) |
Apr 10, 2019 | 18.76 | 19.06 | 18.71 | 19.02 | 57,341 | +0.31(+1.63%) |
Apr 09, 2019 | 19.04 | 19.09 | 18.72 | 18.72 | 69,831 | -0.33(-1.75%) |
Apr 08, 2019 | 19.11 | 19.14 | 18.89 | 19.05 | 80,755 | -0.07(-0.36%) |
Apr 05, 2019 | 18.95 | 19.16 | 18.85 | 19.12 | 58,440 | +0.15(+0.79%) |
Apr 04, 2019 | 19.16 | 19.16 | 18.74 | 18.97 | 90,578 | -0.10(-0.50%) |
Apr 03, 2019 | 19.25 | 19.25 | 18.99 | 19.06 | 86,579 | -0.19(-0.99%) |
Apr 02, 2019 | 19.49 | 19.49 | 19.09 | 19.25 | 72,276 | -0.24(-1.22%) |
Apr 01, 2019 | 19.65 | 19.65 | 19.28 | 19.49 | 90,063 | -0.21(-1.07%) |
Mar 29, 2019 | 19.77 | 19.79 | 19.37 | 19.70 | 147,206 | +0.02(+0.10%) |
Mar 28, 2019 | 19.64 | 19.81 | 19.54 | 19.68 | 73,455 | +0.05(+0.28%) |
Mar 27, 2019 | 19.54 | 19.69 | 19.26 | 19.63 | 72,681 | +0.14(+0.73%) |
Mar 26, 2019 | 19.55 | 19.75 | 19.34 | 19.48 | 101,389 | +0.01(+0.03%) |
Mar 25, 2019 | 19.75 | 19.83 | 19.37 | 19.48 | 139,061 | -0.33(-1.68%) |
Mar 22, 2019 | 19.91 | 20.00 | 19.51 | 19.81 | 220,479 | -0.04(-0.20%) |
Mar 21, 2019 | 19.78 | 20.03 | 19.74 | 19.85 | 115,834 | +0.07(+0.37%) |
Mar 20, 2019 | 19.74 | 20.02 | 19.65 | 19.78 | 89,447 | -0.04(-0.20%) |
Mar 19, 2019 | 19.74 | 19.93 | 19.41 | 19.82 | 91,668 | +0.23(+1.20%) |
Mar 18, 2019 | 19.53 | 19.78 | 19.51 | 19.58 | 55,362 | +0.05(+0.24%) |
Mar 15, 2019 | 19.61 | 19.75 | 19.47 | 19.53 | 154,709 | -0.02(-0.10%) |
Mar 14, 2019 | 19.44 | 19.63 | 19.41 | 19.55 | 53,690 | +0.13(+0.65%) |
Mar 13, 2019 | 19.42 | 19.57 | 19.17 | 19.43 | 53,954 | +0.07(+0.38%) |
Mar 12, 2019 | 19.49 | 19.56 | 19.16 | 19.35 | 50,344 | -0.07(-0.34%) |
Mar 11, 2019 | 18.99 | 19.43 | 18.81 | 19.42 | 97,088 | +0.60(+3.20%) |
Mar 08, 2019 | 18.73 | 18.86 | 18.66 | 18.82 | 35,725 | +0.21(+1.11%) |
Mar 07, 2019 | 18.77 | 18.95 | 18.58 | 18.61 | 56,752 | -0.15(-0.82%) |
Mar 06, 2019 | 19.12 | 19.17 | 18.68 | 18.77 | 47,522 | -0.33(-1.72%) |
Mar 05, 2019 | 19.18 | 19.23 | 19.03 | 19.09 | 31,409 | -0.09(-0.49%) |
Mar 04, 2019 | 19.29 | 19.29 | 19.03 | 19.19 | 45,569 | -0.04(-0.21%) |