Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.97 | 18.10 | 17.74 | 17.76 | 922,811 | -0.48(-2.65%) |
May 30, 2019 | 18.60 | 18.74 | 18.08 | 18.25 | 361,101 | -0.36(-1.91%) |
May 29, 2019 | 18.33 | 18.64 | 18.17 | 18.60 | 475,511 | +0.12(+0.64%) |
May 28, 2019 | 18.51 | 18.70 | 18.46 | 18.48 | 498,788 | -0.15(-0.78%) |
May 24, 2019 | 18.32 | 18.67 | 18.29 | 18.63 | 473,804 | +0.42(+2.30%) |
May 23, 2019 | 18.40 | 18.40 | 18.01 | 18.21 | 808,920 | -0.36(-1.96%) |
May 22, 2019 | 18.84 | 18.84 | 18.51 | 18.57 | 446,637 | -0.28(-1.50%) |
May 21, 2019 | 18.53 | 18.87 | 18.53 | 18.86 | 602,601 | +0.38(+2.07%) |
May 20, 2019 | 18.45 | 18.72 | 18.44 | 18.47 | 329,050 | -0.01(-0.05%) |
May 17, 2019 | 18.33 | 18.74 | 18.25 | 18.48 | 779,616 | -0.03(-0.15%) |
May 16, 2019 | 18.65 | 18.80 | 18.47 | 18.51 | 621,221 | +0.19(+1.04%) |
May 15, 2019 | 18.35 | 18.43 | 17.67 | 18.32 | 846,479 | -0.39(-2.09%) |
May 14, 2019 | 18.14 | 18.89 | 18.14 | 18.71 | 495,899 | +0.54(+2.96%) |
May 13, 2019 | 18.58 | 18.66 | 18.04 | 18.17 | 572,654 | -0.82(-4.32%) |
May 10, 2019 | 18.86 | 18.99 | 18.52 | 18.99 | 345,971 | +0.06(+0.34%) |
May 09, 2019 | 18.90 | 18.97 | 18.66 | 18.93 | 695,379 | -0.18(-0.95%) |
May 08, 2019 | 19.34 | 19.39 | 19.07 | 19.11 | 305,466 | -0.25(-1.27%) |
May 07, 2019 | 19.32 | 19.46 | 19.22 | 19.36 | 574,852 | -0.27(-1.39%) |
May 06, 2019 | 19.30 | 19.71 | 19.29 | 19.63 | 429,670 | -0.01(-0.05%) |
May 03, 2019 | 19.46 | 19.70 | 19.28 | 19.64 | 505,625 | +0.34(+1.75%) |
May 02, 2019 | 19.17 | 19.44 | 19.14 | 19.30 | 548,764 | +0.18(+0.95%) |
May 01, 2019 | 19.61 | 19.70 | 19.08 | 19.12 | 1,527,883 | -0.45(-2.28%) |
Apr 30, 2019 | 19.59 | 19.75 | 19.48 | 19.57 | 487,844 | -0.05(-0.23%) |
Apr 29, 2019 | 19.27 | 19.77 | 19.08 | 19.61 | 709,199 | +0.43(+2.23%) |
Apr 26, 2019 | 19.07 | 19.23 | 18.88 | 19.18 | 303,507 | +0.13(+0.67%) |
Apr 25, 2019 | 18.83 | 19.09 | 18.61 | 19.06 | 507,560 | -0.04(-0.19%) |
Apr 24, 2019 | 19.36 | 19.58 | 18.68 | 19.09 | 558,866 | -0.26(-1.37%) |
Apr 23, 2019 | 18.80 | 19.49 | 18.65 | 19.36 | 765,385 | +0.62(+3.31%) |
Apr 22, 2019 | 19.16 | 19.17 | 18.66 | 18.74 | 424,704 | -0.42(-2.19%) |
Apr 18, 2019 | 19.41 | 19.48 | 19.09 | 19.16 | 356,725 | -0.36(-1.87%) |
Apr 17, 2019 | 19.48 | 19.56 | 19.19 | 19.52 | 520,016 | +0.09(+0.47%) |
Apr 16, 2019 | 19.17 | 19.49 | 19.07 | 19.43 | 516,567 | +0.25(+1.28%) |
Apr 15, 2019 | 19.78 | 20.04 | 19.17 | 19.18 | 489,970 | -0.63(-3.17%) |
Apr 12, 2019 | 19.63 | 19.84 | 19.38 | 19.81 | 315,686 | +0.40(+2.07%) |
Apr 11, 2019 | 19.43 | 19.54 | 19.28 | 19.41 | 230,068 | +0.06(+0.33%) |
Apr 10, 2019 | 19.13 | 19.37 | 18.92 | 19.35 | 421,120 | +0.22(+1.14%) |
Apr 09, 2019 | 19.38 | 19.48 | 19.09 | 19.13 | 382,213 | -0.36(-1.87%) |
Apr 08, 2019 | 19.43 | 19.59 | 19.39 | 19.49 | 410,825 | -0.01(-0.05%) |
Apr 05, 2019 | 19.45 | 19.53 | 19.31 | 19.50 | 547,871 | +0.09(+0.47%) |
Apr 04, 2019 | 19.17 | 19.43 | 19.09 | 19.41 | 654,333 | +0.28(+1.48%) |
Apr 03, 2019 | 19.32 | 19.38 | 19.08 | 19.13 | 434,972 | +0.08(+0.43%) |
Apr 02, 2019 | 19.05 | 19.22 | 18.93 | 19.05 | 370,228 | -0.06(-0.33%) |
Apr 01, 2019 | 18.87 | 19.17 | 18.78 | 19.11 | 599,665 | +0.46(+2.49%) |
Mar 29, 2019 | 18.90 | 18.95 | 18.49 | 18.65 | 593,847 | -0.08(-0.44%) |
Mar 28, 2019 | 18.49 | 18.77 | 18.38 | 18.73 | 460,515 | +0.24(+1.28%) |
Mar 27, 2019 | 18.31 | 18.61 | 18.13 | 18.49 | 534,060 | +0.09(+0.50%) |
Mar 26, 2019 | 18.16 | 18.43 | 18.11 | 18.40 | 757,500 | +0.30(+1.66%) |
Mar 25, 2019 | 18.09 | 18.45 | 17.99 | 18.10 | 874,245 | +0.00(+0.00%) |
Mar 22, 2019 | 18.67 | 18.77 | 18.04 | 18.10 | 903,279 | -0.78(-4.15%) |
Mar 21, 2019 | 19.01 | 19.20 | 18.78 | 18.88 | 768,240 | -0.19(-1.00%) |
Mar 20, 2019 | 19.66 | 19.81 | 19.02 | 19.07 | 736,002 | -0.60(-3.04%) |
Mar 19, 2019 | 20.50 | 20.50 | 19.63 | 19.67 | 628,364 | -0.41(-2.03%) |
Mar 18, 2019 | 19.87 | 20.15 | 19.83 | 20.08 | 672,696 | +0.28(+1.42%) |
Mar 15, 2019 | 19.75 | 20.03 | 19.68 | 19.80 | 1,291,728 | -0.01(-0.05%) |
Mar 14, 2019 | 19.71 | 19.87 | 19.65 | 19.81 | 436,968 | +0.12(+0.60%) |
Mar 13, 2019 | 19.76 | 19.83 | 19.60 | 19.69 | 772,199 | +0.05(+0.23%) |
Mar 12, 2019 | 19.73 | 19.81 | 19.45 | 19.65 | 625,566 | -0.03(-0.14%) |
Mar 11, 2019 | 19.70 | 19.98 | 19.60 | 19.67 | 786,964 | +0.07(+0.37%) |
Mar 08, 2019 | 19.30 | 19.69 | 19.30 | 19.60 | 347,624 | +0.14(+0.70%) |
Mar 07, 2019 | 19.66 | 19.75 | 19.40 | 19.46 | 924,381 | -0.31(-1.56%) |
Mar 06, 2019 | 20.46 | 20.58 | 19.72 | 19.77 | 1,205,970 | -0.77(-3.75%) |
Mar 05, 2019 | 20.76 | 20.76 | 20.40 | 20.54 | 521,838 | -0.25(-1.22%) |
Mar 04, 2019 | 20.83 | 21.04 | 20.61 | 20.80 | 678,598 | -0.12(-0.56%) |