Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.56 | 18.56 | 18.36 | 18.36 | 15,467 | -0.38(-2.03%) |
May 30, 2019 | 18.92 | 18.98 | 18.69 | 18.74 | 5,129 | +0.04(+0.19%) |
May 29, 2019 | 18.88 | 18.89 | 18.64 | 18.71 | 7,549 | -0.29(-1.50%) |
May 28, 2019 | 19.08 | 19.08 | 18.94 | 18.99 | 19,288 | +0.02(+0.08%) |
May 24, 2019 | 19.03 | 19.11 | 18.93 | 18.98 | 3,482 | +0.12(+0.62%) |
May 23, 2019 | 19.05 | 19.05 | 18.75 | 18.86 | 26,496 | -0.46(-2.40%) |
May 22, 2019 | 19.30 | 19.51 | 19.30 | 19.32 | 12,281 | -0.17(-0.87%) |
May 21, 2019 | 19.18 | 19.52 | 19.18 | 19.49 | 6,420 | +0.48(+2.52%) |
May 20, 2019 | 19.09 | 19.14 | 18.98 | 19.02 | 9,526 | -0.37(-1.91%) |
May 17, 2019 | 19.75 | 19.75 | 19.39 | 19.39 | 28,477 | -0.42(-2.11%) |
May 16, 2019 | 19.81 | 20.01 | 19.81 | 19.81 | 8,494 | -0.04(-0.20%) |
May 15, 2019 | 19.46 | 19.88 | 19.46 | 19.85 | 11,598 | +0.16(+0.79%) |
May 14, 2019 | 19.47 | 19.69 | 19.47 | 19.69 | 7,117 | +0.41(+2.13%) |
May 13, 2019 | 19.60 | 19.71 | 19.27 | 19.28 | 18,711 | -0.79(-3.94%) |
May 10, 2019 | 19.73 | 20.22 | 19.73 | 20.07 | 11,165 | -0.07(-0.34%) |
May 09, 2019 | 20.37 | 20.37 | 19.84 | 20.14 | 14,567 | -0.24(-1.20%) |
May 08, 2019 | 20.54 | 20.54 | 20.31 | 20.38 | 11,084 | -0.23(-1.14%) |
May 07, 2019 | 20.97 | 20.97 | 20.52 | 20.62 | 13,455 | -0.09(-0.42%) |
May 06, 2019 | 20.80 | 20.80 | 20.48 | 20.71 | 10,961 | -0.26(-1.26%) |
May 03, 2019 | 20.62 | 20.97 | 20.62 | 20.97 | 10,755 | +0.51(+2.48%) |
May 02, 2019 | 20.28 | 20.46 | 20.19 | 20.46 | 17,929 | +0.07(+0.34%) |
May 01, 2019 | 20.60 | 20.61 | 20.35 | 20.39 | 12,501 | -0.07(-0.35%) |
Apr 30, 2019 | 20.56 | 20.56 | 20.41 | 20.46 | 17,942 | -0.05(-0.24%) |
Apr 29, 2019 | 20.55 | 20.63 | 20.48 | 20.51 | 6,929 | -0.02(-0.07%) |
Apr 26, 2019 | 20.52 | 20.57 | 20.33 | 20.53 | 8,502 | +0.04(+0.18%) |
Apr 25, 2019 | 20.70 | 20.70 | 20.44 | 20.49 | 14,091 | -0.31(-1.49%) |
Apr 24, 2019 | 20.86 | 21.01 | 20.80 | 20.80 | 11,253 | -0.01(-0.03%) |
Apr 23, 2019 | 20.74 | 20.85 | 20.64 | 20.81 | 22,323 | +0.13(+0.61%) |
Apr 22, 2019 | 20.86 | 20.86 | 20.67 | 20.68 | 21,552 | -0.14(-0.68%) |
Apr 18, 2019 | 20.71 | 20.87 | 20.70 | 20.82 | 9,116 | +0.03(+0.14%) |
Apr 17, 2019 | 20.87 | 20.88 | 20.74 | 20.79 | 15,341 | +0.01(+0.05%) |
Apr 16, 2019 | 20.87 | 20.87 | 20.70 | 20.78 | 11,664 | +0.10(+0.47%) |
Apr 15, 2019 | 20.67 | 20.69 | 20.53 | 20.69 | 6,763 | +0.08(+0.37%) |
Apr 12, 2019 | 20.71 | 20.72 | 20.59 | 20.61 | 11,575 | +0.10(+0.49%) |
Apr 11, 2019 | 20.61 | 20.61 | 20.50 | 20.51 | 4,670 | -0.19(-0.94%) |
Apr 10, 2019 | 20.56 | 20.70 | 20.56 | 20.70 | 7,120 | +0.25(+1.23%) |
Apr 09, 2019 | 20.93 | 20.93 | 20.45 | 20.45 | 32,643 | -0.24(-1.18%) |
Apr 08, 2019 | 20.66 | 20.76 | 20.59 | 20.70 | 13,596 | +0.05(+0.24%) |
Apr 05, 2019 | 20.47 | 20.67 | 20.42 | 20.65 | 15,058 | +0.25(+1.25%) |
Apr 04, 2019 | 20.24 | 20.41 | 20.24 | 20.39 | 41,950 | +0.04(+0.19%) |
Apr 03, 2019 | 20.26 | 20.50 | 20.26 | 20.35 | 62,717 | +0.32(+1.61%) |
Apr 02, 2019 | 20.20 | 20.20 | 19.87 | 20.03 | 7,375 | +0.03(+0.15%) |
Apr 01, 2019 | 19.84 | 20.00 | 19.80 | 20.00 | 7,593 | +0.39(+1.99%) |
Mar 29, 2019 | 19.54 | 19.65 | 19.52 | 19.61 | 7,990 | +0.21(+1.06%) |
Mar 28, 2019 | 19.53 | 19.53 | 19.35 | 19.41 | 8,297 | +0.00(+0.00%) |
Mar 27, 2019 | 19.51 | 19.51 | 19.26 | 19.41 | 11,368 | -0.01(-0.08%) |
Mar 26, 2019 | 19.60 | 19.60 | 19.32 | 19.42 | 6,411 | -0.05(-0.28%) |
Mar 25, 2019 | 19.56 | 19.56 | 19.26 | 19.48 | 7,106 | -0.13(-0.64%) |
Mar 22, 2019 | 20.32 | 20.32 | 19.53 | 19.60 | 8,194 | -0.62(-3.05%) |
Mar 21, 2019 | 20.25 | 20.30 | 20.03 | 20.22 | 10,155 | +0.16(+0.80%) |
Mar 20, 2019 | 20.05 | 20.16 | 19.86 | 20.06 | 9,957 | -0.03(-0.14%) |
Mar 19, 2019 | 20.14 | 20.26 | 20.08 | 20.08 | 8,348 | -0.08(-0.40%) |
Mar 18, 2019 | 20.14 | 20.16 | 19.98 | 20.16 | 9,386 | +0.15(+0.73%) |
Mar 15, 2019 | 20.12 | 20.21 | 20.02 | 20.02 | 24,432 | -0.04(-0.19%) |
Mar 14, 2019 | 20.04 | 20.14 | 19.95 | 20.06 | 9,141 | -0.09(-0.44%) |
Mar 13, 2019 | 20.11 | 20.20 | 20.10 | 20.14 | 39,387 | +0.14(+0.70%) |
Mar 12, 2019 | 20.21 | 20.21 | 20.01 | 20.01 | 10,505 | +0.04(+0.21%) |
Mar 11, 2019 | 19.76 | 19.96 | 19.76 | 19.96 | 4,063 | +0.45(+2.32%) |
Mar 08, 2019 | 19.48 | 19.59 | 19.34 | 19.51 | 8,725 | -0.00(-0.02%) |
Mar 07, 2019 | 19.60 | 19.73 | 19.51 | 19.51 | 12,645 | -0.25(-1.27%) |
Mar 06, 2019 | 20.14 | 20.14 | 19.76 | 19.76 | 6,178 | -0.40(-1.98%) |
Mar 05, 2019 | 20.19 | 20.21 | 20.08 | 20.16 | 7,372 | -0.04(-0.19%) |
Mar 04, 2019 | 20.46 | 20.46 | 20.01 | 20.20 | 18,525 | +0.03(+0.15%) |