Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.35 | 17.35 | 17.08 | 17.28 | 154,857 | -0.29(-1.67%) |
May 30, 2019 | 18.10 | 18.23 | 17.38 | 17.57 | 109,732 | -0.48(-2.68%) |
May 29, 2019 | 18.00 | 18.14 | 17.86 | 18.06 | 175,853 | +0.06(+0.32%) |
May 28, 2019 | 17.86 | 18.11 | 17.85 | 18.00 | 242,687 | +0.19(+1.06%) |
May 24, 2019 | 18.45 | 18.57 | 17.76 | 17.81 | 153,485 | -0.56(-3.04%) |
May 23, 2019 | 18.75 | 18.75 | 18.18 | 18.37 | 271,785 | -0.62(-3.24%) |
May 22, 2019 | 19.26 | 19.26 | 18.97 | 18.98 | 384,436 | -0.35(-1.81%) |
May 21, 2019 | 19.30 | 19.43 | 19.23 | 19.33 | 108,847 | +0.15(+0.79%) |
May 20, 2019 | 19.20 | 19.27 | 19.00 | 19.18 | 108,080 | -0.09(-0.44%) |
May 17, 2019 | 19.26 | 19.46 | 19.16 | 19.27 | 162,246 | -0.15(-0.78%) |
May 16, 2019 | 19.31 | 19.71 | 19.31 | 19.42 | 258,328 | +0.19(+0.99%) |
May 15, 2019 | 19.02 | 19.37 | 18.90 | 19.23 | 263,890 | +0.05(+0.25%) |
May 14, 2019 | 19.00 | 19.19 | 18.87 | 19.18 | 154,903 | +0.18(+0.95%) |
May 13, 2019 | 19.13 | 19.37 | 18.71 | 19.00 | 334,208 | -0.48(-2.48%) |
May 10, 2019 | 19.41 | 19.64 | 19.22 | 19.49 | 155,068 | -0.09(-0.48%) |
May 09, 2019 | 20.02 | 20.02 | 19.43 | 19.58 | 147,747 | -0.60(-2.96%) |
May 08, 2019 | 21.53 | 21.54 | 20.10 | 20.18 | 414,166 | -1.29(-6.00%) |
May 07, 2019 | 21.55 | 22.72 | 21.17 | 21.47 | 477,201 | +0.99(+4.86%) |
May 06, 2019 | 20.25 | 20.48 | 20.10 | 20.47 | 224,431 | -0.09(-0.46%) |
May 03, 2019 | 20.41 | 20.69 | 20.30 | 20.57 | 302,326 | +0.27(+1.31%) |
May 02, 2019 | 20.40 | 20.76 | 19.97 | 20.30 | 168,477 | -0.21(-1.02%) |
May 01, 2019 | 20.84 | 20.94 | 20.50 | 20.51 | 137,995 | -0.26(-1.23%) |
Apr 30, 2019 | 21.04 | 21.04 | 20.37 | 20.77 | 170,119 | -0.27(-1.31%) |
Apr 29, 2019 | 20.93 | 21.15 | 20.70 | 21.04 | 119,591 | +0.17(+0.82%) |
Apr 26, 2019 | 21.13 | 21.13 | 20.74 | 20.87 | 167,736 | -0.26(-1.21%) |
Apr 25, 2019 | 21.27 | 21.27 | 20.77 | 21.13 | 163,223 | -0.22(-1.02%) |
Apr 24, 2019 | 21.01 | 21.49 | 20.98 | 21.34 | 182,184 | +0.31(+1.49%) |
Apr 23, 2019 | 20.79 | 21.11 | 20.75 | 21.03 | 189,609 | +0.21(+1.00%) |
Apr 22, 2019 | 20.74 | 20.93 | 20.40 | 20.82 | 133,990 | +0.11(+0.55%) |
Apr 18, 2019 | 20.39 | 20.97 | 20.39 | 20.71 | 377,168 | +0.21(+1.02%) |
Apr 17, 2019 | 20.65 | 20.66 | 20.43 | 20.50 | 119,830 | -0.01(-0.05%) |
Apr 16, 2019 | 20.43 | 20.66 | 20.43 | 20.51 | 135,219 | +0.12(+0.60%) |
Apr 15, 2019 | 20.59 | 20.69 | 20.34 | 20.39 | 61,269 | -0.21(-1.01%) |
Apr 12, 2019 | 20.64 | 20.77 | 20.53 | 20.59 | 120,550 | +0.04(+0.18%) |
Apr 11, 2019 | 20.45 | 20.61 | 20.39 | 20.56 | 84,136 | +0.16(+0.79%) |
Apr 10, 2019 | 20.29 | 20.44 | 20.22 | 20.40 | 65,037 | +0.10(+0.51%) |
Apr 09, 2019 | 20.49 | 20.49 | 20.05 | 20.29 | 112,786 | -0.25(-1.20%) |
Apr 08, 2019 | 20.66 | 20.72 | 20.45 | 20.54 | 103,536 | -0.25(-1.19%) |
Apr 05, 2019 | 20.54 | 20.84 | 20.40 | 20.78 | 103,449 | +0.32(+1.57%) |
Apr 04, 2019 | 20.16 | 20.52 | 20.11 | 20.46 | 79,076 | +0.31(+1.55%) |
Apr 03, 2019 | 20.37 | 20.49 | 20.11 | 20.15 | 80,100 | -0.07(-0.33%) |
Apr 02, 2019 | 20.26 | 20.31 | 19.97 | 20.22 | 118,695 | -0.04(-0.19%) |
Apr 01, 2019 | 19.84 | 20.39 | 19.71 | 20.25 | 172,332 | +0.66(+3.38%) |
Mar 29, 2019 | 19.71 | 19.93 | 19.57 | 19.59 | 552,716 | -0.13(-0.67%) |
Mar 28, 2019 | 19.72 | 19.81 | 19.38 | 19.72 | 73,374 | +0.06(+0.29%) |
Mar 27, 2019 | 19.61 | 19.73 | 19.20 | 19.67 | 97,510 | +0.06(+0.29%) |
Mar 26, 2019 | 19.76 | 19.98 | 19.39 | 19.61 | 85,453 | -0.02(-0.10%) |
Mar 25, 2019 | 19.49 | 19.78 | 19.19 | 19.63 | 100,493 | +0.08(+0.43%) |
Mar 22, 2019 | 20.50 | 20.52 | 19.53 | 19.54 | 159,751 | -1.15(-5.57%) |
Mar 21, 2019 | 20.94 | 21.30 | 20.61 | 20.70 | 106,579 | -0.25(-1.22%) |
Mar 20, 2019 | 20.94 | 21.23 | 20.70 | 20.95 | 318,895 | -0.06(-0.27%) |
Mar 19, 2019 | 21.62 | 21.62 | 20.87 | 21.01 | 225,735 | -0.58(-2.67%) |
Mar 18, 2019 | 21.37 | 21.62 | 21.32 | 21.58 | 92,767 | +0.23(+1.06%) |
Mar 15, 2019 | 21.08 | 21.42 | 20.93 | 21.36 | 350,627 | +0.28(+1.34%) |
Mar 14, 2019 | 20.92 | 21.09 | 20.79 | 21.07 | 186,212 | +0.06(+0.27%) |
Mar 13, 2019 | 21.23 | 21.23 | 20.97 | 21.02 | 68,426 | -0.12(-0.58%) |
Mar 12, 2019 | 21.20 | 21.29 | 21.01 | 21.14 | 103,131 | -0.02(-0.09%) |
Mar 11, 2019 | 20.97 | 21.25 | 20.81 | 21.16 | 119,841 | +0.20(+0.95%) |
Mar 08, 2019 | 20.92 | 21.06 | 20.85 | 20.96 | 65,107 | -0.12(-0.58%) |
Mar 07, 2019 | 21.27 | 21.27 | 20.96 | 21.08 | 283,430 | -0.15(-0.71%) |
Mar 06, 2019 | 21.85 | 21.85 | 21.23 | 21.23 | 129,101 | -0.56(-2.56%) |
Mar 05, 2019 | 22.18 | 22.26 | 21.78 | 21.79 | 366,974 | -0.29(-1.33%) |
Mar 04, 2019 | 22.17 | 22.58 | 22.08 | 22.08 | 196,047 | -0.08(-0.34%) |