Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.12 | 18.40 | 17.63 | 17.78 | 362,300 | -0.65(-3.53%) |
May 30, 2019 | 17.94 | 18.71 | 17.93 | 18.43 | 385,543 | +0.45(+2.50%) |
May 29, 2019 | 17.44 | 18.07 | 17.17 | 17.98 | 442,815 | +0.32(+1.81%) |
May 28, 2019 | 17.85 | 18.21 | 17.53 | 17.66 | 372,276 | -0.20(-1.12%) |
May 24, 2019 | 19.07 | 19.25 | 17.80 | 17.86 | 514,200 | -1.12(-5.90%) |
May 23, 2019 | 18.89 | 19.50 | 18.80 | 18.98 | 621,942 | -0.22(-1.15%) |
May 22, 2019 | 18.91 | 19.26 | 18.51 | 19.20 | 394,339 | +0.23(+1.21%) |
May 21, 2019 | 18.75 | 19.26 | 18.70 | 18.97 | 253,789 | +0.35(+1.88%) |
May 20, 2019 | 18.56 | 18.66 | 18.22 | 18.62 | 399,466 | -0.02(-0.11%) |
May 17, 2019 | 18.90 | 19.18 | 18.57 | 18.64 | 339,100 | -0.43(-2.25%) |
May 16, 2019 | 19.03 | 19.39 | 18.86 | 19.07 | 413,898 | +0.08(+0.42%) |
May 15, 2019 | 18.52 | 19.00 | 18.37 | 18.99 | 296,261 | +0.44(+2.37%) |
May 14, 2019 | 19.10 | 19.27 | 18.40 | 18.55 | 381,519 | -0.44(-2.32%) |
May 13, 2019 | 18.96 | 19.33 | 18.62 | 18.99 | 623,410 | -0.33(-1.71%) |
May 10, 2019 | 17.01 | 19.42 | 17.00 | 19.32 | 752,300 | +0.76(+4.09%) |
May 09, 2019 | 18.29 | 18.63 | 17.88 | 18.56 | 510,664 | +0.17(+0.92%) |
May 08, 2019 | 17.89 | 18.62 | 17.81 | 18.39 | 428,098 | +0.51(+2.85%) |
May 07, 2019 | 19.50 | 19.69 | 17.79 | 17.88 | 987,005 | -1.72(-8.78%) |
May 06, 2019 | 19.46 | 20.16 | 19.46 | 19.60 | 595,800 | -0.02(-0.10%) |
May 03, 2019 | 19.30 | 19.65 | 19.12 | 19.62 | 300,400 | +0.44(+2.29%) |
May 02, 2019 | 19.01 | 19.32 | 18.95 | 19.18 | 197,597 | +0.04(+0.21%) |
May 01, 2019 | 18.86 | 19.55 | 18.74 | 19.14 | 414,197 | +0.30(+1.59%) |
Apr 30, 2019 | 18.99 | 19.07 | 18.56 | 18.84 | 277,949 | -0.16(-0.84%) |
Apr 29, 2019 | 18.84 | 19.26 | 18.74 | 19.00 | 216,356 | +0.19(+1.01%) |
Apr 26, 2019 | 18.79 | 18.85 | 18.53 | 18.81 | 233,600 | +0.03(+0.16%) |
Apr 25, 2019 | 18.90 | 19.06 | 18.66 | 18.78 | 319,784 | -0.19(-1.00%) |
Apr 24, 2019 | 19.01 | 19.10 | 18.32 | 18.97 | 488,441 | +0.02(+0.11%) |
Apr 23, 2019 | 18.66 | 19.17 | 18.66 | 18.95 | 315,848 | +0.27(+1.45%) |
Apr 22, 2019 | 18.52 | 18.84 | 18.25 | 18.68 | 280,466 | +0.16(+0.86%) |
Apr 18, 2019 | 18.91 | 19.13 | 18.42 | 18.52 | 358,600 | -0.41(-2.17%) |
Apr 17, 2019 | 18.79 | 19.24 | 18.48 | 18.93 | 837,695 | +0.19(+1.01%) |
Apr 16, 2019 | 18.57 | 18.79 | 18.38 | 18.74 | 356,269 | +0.28(+1.52%) |
Apr 15, 2019 | 18.40 | 18.62 | 17.96 | 18.46 | 310,966 | +0.04(+0.22%) |
Apr 12, 2019 | 18.14 | 18.71 | 18.06 | 18.42 | 504,700 | +0.36(+1.99%) |
Apr 11, 2019 | 17.89 | 18.18 | 17.70 | 18.06 | 273,641 | +0.14(+0.78%) |
Apr 10, 2019 | 17.91 | 18.18 | 17.67 | 17.92 | 405,971 | +0.10(+0.56%) |
Apr 09, 2019 | 18.03 | 18.35 | 17.70 | 17.82 | 414,322 | -0.26(-1.44%) |
Apr 08, 2019 | 18.50 | 18.50 | 17.85 | 18.08 | 375,517 | -0.45(-2.43%) |
Apr 05, 2019 | 18.45 | 18.72 | 18.43 | 18.53 | 559,700 | +0.18(+0.98%) |
Apr 04, 2019 | 18.10 | 18.42 | 17.91 | 18.35 | 341,299 | +0.25(+1.38%) |
Apr 03, 2019 | 17.99 | 18.50 | 17.88 | 18.10 | 461,285 | +0.22(+1.23%) |
Apr 02, 2019 | 17.25 | 17.93 | 17.24 | 17.88 | 647,000 | +0.64(+3.71%) |
Apr 01, 2019 | 17.49 | 17.75 | 17.19 | 17.24 | 483,362 | -0.13(-0.75%) |
Mar 29, 2019 | 17.42 | 17.47 | 17.10 | 17.37 | 318,700 | +0.09(+0.52%) |
Mar 28, 2019 | 17.32 | 17.39 | 17.02 | 17.28 | 385,858 | +0.05(+0.29%) |
Mar 27, 2019 | 17.28 | 17.49 | 16.89 | 17.23 | 312,053 | -0.04(-0.23%) |
Mar 26, 2019 | 17.18 | 17.50 | 16.97 | 17.27 | 372,961 | +0.22(+1.29%) |
Mar 25, 2019 | 16.83 | 17.15 | 16.38 | 17.05 | 404,075 | +0.16(+0.95%) |
Mar 22, 2019 | 17.62 | 17.74 | 16.74 | 16.89 | 449,600 | -0.83(-4.68%) |
Mar 21, 2019 | 17.56 | 17.94 | 17.42 | 17.72 | 573,225 | +0.16(+0.91%) |
Mar 20, 2019 | 17.47 | 17.93 | 17.23 | 17.56 | 707,819 | +0.00(+0.00%) |
Mar 19, 2019 | 16.71 | 17.72 | 16.71 | 17.56 | 779,533 | +0.86(+5.15%) |
Mar 18, 2019 | 16.03 | 16.85 | 16.01 | 16.70 | 778,463 | +0.66(+4.11%) |
Mar 15, 2019 | 16.13 | 16.23 | 16.00 | 16.04 | 1,084,200 | -0.09(-0.56%) |
Mar 14, 2019 | 15.89 | 16.20 | 15.85 | 16.13 | 570,033 | +0.24(+1.51%) |
Mar 13, 2019 | 15.96 | 16.06 | 15.76 | 15.89 | 652,094 | +0.02(+0.13%) |
Mar 12, 2019 | 16.35 | 16.36 | 15.80 | 15.87 | 570,808 | -0.44(-2.70%) |
Mar 11, 2019 | 15.93 | 16.34 | 15.71 | 16.31 | 522,672 | +0.49(+3.10%) |
Mar 08, 2019 | 15.72 | 16.09 | 15.50 | 15.82 | 545,400 | -0.10(-0.63%) |
Mar 07, 2019 | 15.65 | 15.95 | 15.39 | 15.92 | 641,153 | +0.17(+1.08%) |
Mar 06, 2019 | 16.17 | 16.17 | 15.59 | 15.75 | 909,538 | -0.46(-2.84%) |
Mar 05, 2019 | 16.19 | 16.90 | 15.93 | 16.21 | 1,335,967 | -0.01(-0.06%) |
Mar 04, 2019 | 15.20 | 16.26 | 15.17 | 16.22 | 2,137,209 | +1.05(+6.92%) |