Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.87 | 18.27 | 17.70 | 18.26 | 389,100 | +0.22(+1.22%) |
May 30, 2019 | 18.13 | 18.31 | 17.88 | 18.04 | 358,205 | -0.06(-0.33%) |
May 29, 2019 | 17.92 | 18.16 | 17.57 | 18.10 | 378,655 | +0.00(+0.00%) |
May 28, 2019 | 18.47 | 18.49 | 17.98 | 18.10 | 301,238 | -0.36(-1.95%) |
May 24, 2019 | 18.68 | 18.82 | 18.33 | 18.46 | 491,500 | +0.63(+3.53%) |
May 23, 2019 | 17.91 | 18.14 | 17.77 | 17.83 | 224,414 | -0.26(-1.44%) |
May 22, 2019 | 18.19 | 18.33 | 17.83 | 18.09 | 282,181 | -0.16(-0.88%) |
May 21, 2019 | 18.40 | 18.53 | 18.21 | 18.25 | 322,395 | -0.12(-0.65%) |
May 20, 2019 | 18.71 | 18.74 | 18.21 | 18.37 | 458,201 | -0.40(-2.13%) |
May 17, 2019 | 18.90 | 19.10 | 18.70 | 18.77 | 541,700 | -0.25(-1.31%) |
May 16, 2019 | 19.08 | 19.25 | 18.92 | 19.02 | 446,755 | -0.03(-0.16%) |
May 15, 2019 | 19.11 | 19.40 | 19.02 | 19.05 | 720,589 | -0.06(-0.31%) |
May 14, 2019 | 18.90 | 19.15 | 18.72 | 19.11 | 390,000 | +0.22(+1.16%) |
May 13, 2019 | 18.90 | 19.11 | 18.60 | 18.89 | 330,816 | -0.40(-2.07%) |
May 10, 2019 | 19.23 | 19.58 | 19.06 | 19.29 | 424,100 | -0.27(-1.38%) |
May 09, 2019 | 20.02 | 20.19 | 19.45 | 19.56 | 644,128 | -0.59(-2.93%) |
May 08, 2019 | 20.39 | 20.44 | 20.09 | 20.15 | 845,427 | -0.28(-1.37%) |
May 07, 2019 | 20.24 | 20.93 | 20.16 | 20.43 | 472,219 | +0.12(+0.59%) |
May 06, 2019 | 20.10 | 20.40 | 20.01 | 20.31 | 615,366 | -0.18(-0.88%) |
May 03, 2019 | 20.69 | 20.91 | 20.38 | 20.49 | 277,600 | -0.15(-0.73%) |
May 02, 2019 | 20.78 | 21.02 | 20.44 | 20.64 | 565,743 | -0.13(-0.63%) |
May 01, 2019 | 21.77 | 21.77 | 20.73 | 20.77 | 625,639 | -0.53(-2.49%) |
Apr 30, 2019 | 21.40 | 21.70 | 20.31 | 21.30 | 1,045,386 | +1.89(+9.74%) |
Apr 29, 2019 | 19.26 | 19.67 | 19.17 | 19.41 | 670,255 | +0.21(+1.09%) |
Apr 26, 2019 | 19.07 | 19.23 | 18.90 | 19.20 | 392,900 | +0.11(+0.58%) |
Apr 25, 2019 | 19.10 | 19.28 | 18.90 | 19.09 | 342,304 | +0.02(+0.10%) |
Apr 24, 2019 | 19.00 | 19.17 | 18.85 | 19.07 | 298,939 | +0.15(+0.79%) |
Apr 23, 2019 | 18.73 | 18.98 | 18.60 | 18.92 | 255,449 | +0.17(+0.91%) |
Apr 22, 2019 | 18.80 | 18.95 | 18.70 | 18.75 | 225,305 | -0.07(-0.37%) |
Apr 18, 2019 | 18.81 | 18.85 | 18.65 | 18.82 | 546,700 | -0.02(-0.11%) |
Apr 17, 2019 | 18.87 | 18.94 | 18.63 | 18.84 | 314,039 | +0.07(+0.37%) |
Apr 16, 2019 | 19.12 | 19.22 | 18.68 | 18.77 | 537,411 | -0.29(-1.52%) |
Apr 15, 2019 | 18.74 | 19.16 | 18.66 | 19.06 | 377,207 | +0.36(+1.93%) |
Apr 12, 2019 | 18.68 | 18.82 | 18.48 | 18.70 | 223,900 | +0.12(+0.65%) |
Apr 11, 2019 | 18.81 | 18.81 | 18.44 | 18.58 | 254,549 | -0.23(-1.22%) |
Apr 10, 2019 | 18.60 | 18.86 | 18.35 | 18.81 | 262,189 | +0.21(+1.13%) |
Apr 09, 2019 | 18.40 | 18.74 | 18.34 | 18.60 | 308,638 | +0.11(+0.59%) |
Apr 08, 2019 | 18.62 | 18.62 | 18.30 | 18.49 | 271,739 | -0.20(-1.07%) |
Apr 05, 2019 | 18.53 | 18.94 | 18.53 | 18.69 | 362,300 | +0.18(+0.97%) |
Apr 04, 2019 | 18.63 | 18.84 | 18.31 | 18.51 | 357,355 | -0.04(-0.22%) |
Apr 03, 2019 | 18.38 | 18.64 | 18.27 | 18.55 | 600,804 | +0.26(+1.42%) |
Apr 02, 2019 | 18.42 | 18.51 | 18.03 | 18.29 | 385,976 | -0.05(-0.27%) |
Apr 01, 2019 | 18.41 | 18.54 | 18.08 | 18.34 | 585,548 | +0.11(+0.60%) |
Mar 29, 2019 | 18.26 | 18.30 | 18.01 | 18.23 | 402,900 | +0.08(+0.44%) |
Mar 28, 2019 | 18.29 | 18.38 | 18.03 | 18.15 | 315,189 | -0.06(-0.33%) |
Mar 27, 2019 | 18.00 | 18.26 | 17.89 | 18.21 | 404,657 | +0.26(+1.45%) |
Mar 26, 2019 | 18.42 | 18.50 | 17.83 | 17.95 | 409,021 | -0.44(-2.39%) |
Mar 25, 2019 | 18.13 | 18.61 | 18.05 | 18.39 | 249,725 | +0.24(+1.32%) |
Mar 22, 2019 | 18.37 | 19.00 | 18.04 | 18.15 | 280,800 | -0.33(-1.79%) |
Mar 21, 2019 | 18.34 | 18.52 | 18.29 | 18.48 | 233,081 | +0.10(+0.54%) |
Mar 20, 2019 | 18.29 | 18.49 | 18.03 | 18.38 | 447,823 | +0.08(+0.44%) |
Mar 19, 2019 | 19.05 | 19.05 | 18.22 | 18.30 | 872,683 | +0.34(+1.89%) |
Mar 18, 2019 | 18.00 | 18.27 | 17.93 | 17.96 | 293,236 | -0.04(-0.22%) |
Mar 15, 2019 | 18.27 | 18.59 | 17.97 | 18.00 | 664,500 | -0.19(-1.04%) |
Mar 14, 2019 | 18.01 | 18.49 | 17.91 | 18.19 | 348,656 | +0.17(+0.94%) |
Mar 13, 2019 | 18.29 | 18.29 | 17.83 | 18.02 | 288,329 | -0.31(-1.69%) |
Mar 12, 2019 | 18.14 | 18.47 | 17.91 | 18.33 | 253,628 | +0.19(+1.05%) |
Mar 11, 2019 | 18.02 | 18.14 | 17.80 | 18.14 | 338,370 | +0.27(+1.51%) |
Mar 08, 2019 | 17.56 | 18.05 | 17.34 | 17.87 | 479,900 | +0.19(+1.07%) |
Mar 07, 2019 | 17.93 | 17.93 | 17.63 | 17.68 | 390,709 | -0.22(-1.23%) |
Mar 06, 2019 | 17.78 | 18.07 | 17.56 | 17.90 | 414,305 | +0.17(+0.96%) |
Mar 05, 2019 | 17.88 | 17.91 | 17.57 | 17.73 | 362,717 | -0.14(-0.78%) |
Mar 04, 2019 | 18.38 | 18.38 | 17.61 | 17.87 | 481,761 | -0.42(-2.30%) |