Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.77 | 17.95 | 17.67 | 17.89 | 754,909 | -0.08(-0.46%) |
May 30, 2019 | 17.83 | 18.27 | 17.83 | 17.98 | 368,165 | +0.16(+0.88%) |
May 29, 2019 | 17.41 | 17.85 | 17.35 | 17.82 | 511,068 | +0.25(+1.42%) |
May 28, 2019 | 17.63 | 17.73 | 17.39 | 17.57 | 490,010 | -0.02(-0.10%) |
May 24, 2019 | 17.72 | 17.89 | 17.57 | 17.59 | 303,827 | -0.07(-0.42%) |
May 23, 2019 | 17.88 | 17.93 | 17.52 | 17.66 | 400,810 | -0.44(-2.45%) |
May 22, 2019 | 17.80 | 18.20 | 17.78 | 18.11 | 420,627 | +0.28(+1.55%) |
May 21, 2019 | 18.01 | 18.23 | 17.82 | 17.83 | 488,857 | +0.13(+0.73%) |
May 20, 2019 | 17.77 | 18.16 | 17.55 | 17.70 | 449,569 | -0.42(-2.34%) |
May 17, 2019 | 18.35 | 18.69 | 18.09 | 18.13 | 498,541 | -0.47(-2.53%) |
May 16, 2019 | 18.86 | 19.00 | 18.59 | 18.60 | 536,447 | -0.42(-2.18%) |
May 15, 2019 | 18.47 | 19.12 | 18.44 | 19.01 | 501,959 | +0.41(+2.18%) |
May 14, 2019 | 18.57 | 18.85 | 18.41 | 18.61 | 763,707 | +0.29(+1.56%) |
May 13, 2019 | 19.17 | 19.26 | 18.25 | 18.32 | 617,327 | -1.40(-7.11%) |
May 10, 2019 | 19.84 | 20.20 | 19.63 | 19.72 | 481,204 | -0.16(-0.79%) |
May 09, 2019 | 20.23 | 20.39 | 19.77 | 19.88 | 676,935 | -0.67(-3.28%) |
May 08, 2019 | 21.22 | 21.28 | 20.53 | 20.55 | 450,259 | -0.67(-3.17%) |
May 07, 2019 | 21.22 | 21.48 | 20.90 | 21.23 | 525,357 | -0.32(-1.50%) |
May 06, 2019 | 21.09 | 21.64 | 21.04 | 21.55 | 472,340 | -0.18(-0.85%) |
May 03, 2019 | 20.96 | 22.30 | 20.96 | 21.73 | 690,113 | +0.85(+4.07%) |
May 02, 2019 | 21.02 | 21.41 | 20.62 | 20.89 | 495,022 | -0.20(-0.96%) |
May 01, 2019 | 21.69 | 21.78 | 21.03 | 21.09 | 698,413 | -0.39(-1.80%) |
Apr 30, 2019 | 21.04 | 21.72 | 21.04 | 21.48 | 381,498 | +0.29(+1.35%) |
Apr 29, 2019 | 21.77 | 21.77 | 21.18 | 21.19 | 334,993 | -0.61(-2.79%) |
Apr 26, 2019 | 21.72 | 21.86 | 21.33 | 21.80 | 300,468 | -0.05(-0.21%) |
Apr 25, 2019 | 22.59 | 22.66 | 21.78 | 21.84 | 288,617 | -0.63(-2.79%) |
Apr 24, 2019 | 22.10 | 22.91 | 22.10 | 22.47 | 401,334 | +0.44(+2.01%) |
Apr 23, 2019 | 22.08 | 22.23 | 21.93 | 22.03 | 230,835 | +0.12(+0.55%) |
Apr 22, 2019 | 22.32 | 22.43 | 21.84 | 21.91 | 377,234 | -0.51(-2.26%) |
Apr 18, 2019 | 22.72 | 23.06 | 22.30 | 22.42 | 302,635 | -0.26(-1.14%) |
Apr 17, 2019 | 22.97 | 23.03 | 22.56 | 22.68 | 395,691 | -0.10(-0.45%) |
Apr 16, 2019 | 22.08 | 22.78 | 22.03 | 22.78 | 325,500 | +0.81(+3.70%) |
Apr 15, 2019 | 22.01 | 22.14 | 21.69 | 21.96 | 371,874 | -0.06(-0.29%) |
Apr 12, 2019 | 22.13 | 22.15 | 21.88 | 22.03 | 128,942 | +0.14(+0.63%) |
Apr 11, 2019 | 22.19 | 22.32 | 21.89 | 21.89 | 197,989 | -0.27(-1.21%) |
Apr 10, 2019 | 22.01 | 22.26 | 21.87 | 22.16 | 350,532 | +0.18(+0.80%) |
Apr 09, 2019 | 21.98 | 22.15 | 21.87 | 21.98 | 341,755 | -0.18(-0.83%) |
Apr 08, 2019 | 22.05 | 22.19 | 21.80 | 22.17 | 203,855 | +0.13(+0.59%) |
Apr 05, 2019 | 21.62 | 22.05 | 21.51 | 22.04 | 398,854 | +0.44(+2.05%) |
Apr 04, 2019 | 21.40 | 21.60 | 21.35 | 21.60 | 265,267 | +0.21(+0.99%) |
Apr 03, 2019 | 20.98 | 21.60 | 20.75 | 21.38 | 401,321 | +0.70(+3.39%) |
Apr 02, 2019 | 20.74 | 20.84 | 20.53 | 20.68 | 248,517 | +0.01(+0.04%) |
Apr 01, 2019 | 20.61 | 20.71 | 20.27 | 20.67 | 439,258 | +0.27(+1.31%) |
Mar 29, 2019 | 20.21 | 20.46 | 20.12 | 20.41 | 312,929 | +0.37(+1.84%) |
Mar 28, 2019 | 19.96 | 20.27 | 19.85 | 20.04 | 262,092 | +0.06(+0.30%) |
Mar 27, 2019 | 20.24 | 20.33 | 19.82 | 19.98 | 396,540 | -0.25(-1.25%) |
Mar 26, 2019 | 20.38 | 20.73 | 20.14 | 20.23 | 359,143 | -0.03(-0.14%) |
Mar 25, 2019 | 20.27 | 20.52 | 20.08 | 20.26 | 288,737 | -0.06(-0.32%) |
Mar 22, 2019 | 20.96 | 20.97 | 20.28 | 20.32 | 319,763 | -0.73(-3.45%) |
Mar 21, 2019 | 20.61 | 21.36 | 20.40 | 21.05 | 333,294 | +0.50(+2.46%) |
Mar 20, 2019 | 20.81 | 20.89 | 20.39 | 20.54 | 236,089 | -0.28(-1.32%) |
Mar 19, 2019 | 20.87 | 21.03 | 20.76 | 20.82 | 271,068 | +0.00(+0.00%) |
Mar 18, 2019 | 21.12 | 21.17 | 20.68 | 20.82 | 245,785 | -0.28(-1.35%) |
Mar 15, 2019 | 20.84 | 21.54 | 20.84 | 21.10 | 957,110 | +0.26(+1.23%) |
Mar 14, 2019 | 20.83 | 21.14 | 20.80 | 20.84 | 197,542 | +0.02(+0.09%) |
Mar 13, 2019 | 21.28 | 21.28 | 20.81 | 20.83 | 299,584 | -0.32(-1.52%) |
Mar 12, 2019 | 21.48 | 21.48 | 21.09 | 21.15 | 428,145 | -0.31(-1.45%) |
Mar 11, 2019 | 20.98 | 21.48 | 20.87 | 21.46 | 485,125 | +0.62(+3.00%) |
Mar 08, 2019 | 20.71 | 20.95 | 20.65 | 20.84 | 208,417 | -0.06(-0.26%) |
Mar 07, 2019 | 21.28 | 21.40 | 20.87 | 20.89 | 323,533 | -0.52(-2.44%) |
Mar 06, 2019 | 22.03 | 22.04 | 21.41 | 21.41 | 621,484 | -0.44(-2.02%) |
Mar 05, 2019 | 21.85 | 21.94 | 21.65 | 21.85 | 306,168 | +0.01(+0.04%) |
Mar 04, 2019 | 21.66 | 21.92 | 21.48 | 21.85 | 511,745 | +0.33(+1.54%) |