Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.59 | 18.71 | 17.99 | 18.10 | 149,600 | -0.94(-4.94%) |
May 30, 2019 | 19.44 | 19.63 | 18.97 | 19.04 | 104,632 | -0.28(-1.45%) |
May 29, 2019 | 19.01 | 19.41 | 18.96 | 19.32 | 145,713 | +0.01(+0.05%) |
May 28, 2019 | 18.86 | 19.35 | 18.61 | 19.31 | 136,686 | +0.38(+2.01%) |
May 24, 2019 | 18.98 | 19.00 | 18.70 | 18.93 | 101,600 | +0.16(+0.85%) |
May 23, 2019 | 19.51 | 19.51 | 18.57 | 18.77 | 178,447 | -1.11(-5.58%) |
May 22, 2019 | 20.46 | 20.46 | 19.63 | 19.88 | 144,270 | -0.73(-3.54%) |
May 21, 2019 | 20.65 | 21.04 | 20.57 | 20.61 | 237,413 | -0.02(-0.10%) |
May 20, 2019 | 20.67 | 20.91 | 20.56 | 20.63 | 112,479 | -0.12(-0.58%) |
May 17, 2019 | 21.30 | 21.30 | 20.72 | 20.75 | 73,000 | -0.66(-3.08%) |
May 16, 2019 | 21.23 | 21.46 | 21.09 | 21.41 | 98,449 | +0.22(+1.04%) |
May 15, 2019 | 20.85 | 21.27 | 20.63 | 21.19 | 117,581 | -0.03(-0.14%) |
May 14, 2019 | 21.57 | 21.61 | 20.98 | 21.22 | 321,824 | -0.19(-0.89%) |
May 13, 2019 | 22.14 | 22.85 | 21.19 | 21.41 | 123,379 | -0.99(-4.42%) |
May 10, 2019 | 22.20 | 22.45 | 21.95 | 22.40 | 225,700 | +0.15(+0.67%) |
May 09, 2019 | 21.13 | 23.07 | 20.55 | 22.25 | 345,745 | +2.88(+14.87%) |
May 08, 2019 | 19.79 | 19.94 | 19.23 | 19.37 | 100,176 | -0.47(-2.37%) |
May 07, 2019 | 20.19 | 20.34 | 19.71 | 19.84 | 116,022 | -0.52(-2.55%) |
May 06, 2019 | 19.82 | 20.50 | 19.82 | 20.36 | 87,406 | +0.23(+1.14%) |
May 03, 2019 | 19.99 | 20.30 | 19.99 | 20.13 | 75,200 | +0.30(+1.51%) |
May 02, 2019 | 19.51 | 20.07 | 19.39 | 19.83 | 92,379 | +0.26(+1.33%) |
May 01, 2019 | 19.67 | 19.95 | 19.55 | 19.57 | 277,448 | -0.04(-0.20%) |
Apr 30, 2019 | 20.18 | 20.18 | 19.53 | 19.61 | 185,650 | -0.43(-2.15%) |
Apr 29, 2019 | 19.86 | 20.19 | 19.73 | 20.04 | 95,972 | +0.23(+1.16%) |
Apr 26, 2019 | 19.55 | 19.83 | 19.31 | 19.81 | 94,700 | +0.24(+1.23%) |
Apr 25, 2019 | 19.80 | 19.90 | 19.36 | 19.57 | 132,136 | -0.28(-1.41%) |
Apr 24, 2019 | 20.18 | 20.19 | 19.82 | 19.85 | 169,272 | -0.36(-1.78%) |
Apr 23, 2019 | 20.02 | 20.34 | 19.87 | 20.21 | 152,796 | +0.18(+0.90%) |
Apr 22, 2019 | 19.67 | 20.38 | 19.41 | 20.03 | 74,746 | +0.32(+1.62%) |
Apr 18, 2019 | 19.93 | 20.04 | 19.51 | 19.71 | 81,700 | -0.23(-1.15%) |
Apr 17, 2019 | 19.61 | 19.95 | 19.61 | 19.94 | 113,801 | +0.40(+2.05%) |
Apr 16, 2019 | 19.19 | 19.57 | 19.09 | 19.54 | 72,559 | +0.43(+2.25%) |
Apr 15, 2019 | 19.29 | 19.51 | 19.05 | 19.11 | 65,150 | -0.27(-1.39%) |
Apr 12, 2019 | 20.09 | 20.09 | 19.33 | 19.38 | 90,200 | -0.39(-1.97%) |
Apr 11, 2019 | 19.92 | 19.94 | 19.64 | 19.77 | 60,616 | -0.17(-0.85%) |
Apr 10, 2019 | 19.40 | 20.07 | 19.36 | 19.94 | 144,837 | +0.59(+3.05%) |
Apr 09, 2019 | 19.45 | 19.60 | 18.86 | 19.35 | 198,745 | -0.27(-1.38%) |
Apr 08, 2019 | 19.85 | 19.85 | 19.41 | 19.62 | 90,683 | -0.15(-0.76%) |
Apr 05, 2019 | 19.52 | 19.87 | 19.27 | 19.77 | 131,700 | +0.25(+1.28%) |
Apr 04, 2019 | 19.29 | 19.55 | 19.20 | 19.52 | 77,165 | +0.20(+1.04%) |
Apr 03, 2019 | 19.31 | 19.56 | 19.09 | 19.32 | 269,633 | +0.06(+0.31%) |
Apr 02, 2019 | 19.97 | 20.03 | 19.21 | 19.26 | 76,241 | -0.74(-3.70%) |
Apr 01, 2019 | 19.69 | 20.12 | 19.56 | 20.00 | 233,850 | +0.42(+2.15%) |
Mar 29, 2019 | 20.01 | 20.22 | 19.49 | 19.58 | 170,400 | -0.23(-1.16%) |
Mar 28, 2019 | 19.64 | 19.88 | 19.42 | 19.81 | 67,472 | +0.16(+0.81%) |
Mar 27, 2019 | 20.25 | 20.39 | 19.61 | 19.65 | 155,413 | -0.76(-3.72%) |
Mar 26, 2019 | 20.79 | 21.13 | 20.22 | 20.41 | 134,482 | -0.24(-1.16%) |
Mar 25, 2019 | 20.43 | 20.81 | 20.15 | 20.65 | 150,019 | +0.06(+0.29%) |
Mar 22, 2019 | 21.31 | 21.56 | 20.59 | 20.59 | 180,500 | -0.89(-4.14%) |
Mar 21, 2019 | 21.35 | 21.74 | 21.32 | 21.48 | 143,025 | +0.07(+0.33%) |
Mar 20, 2019 | 21.01 | 21.83 | 21.00 | 21.41 | 212,185 | +0.35(+1.66%) |
Mar 19, 2019 | 21.26 | 21.38 | 20.92 | 21.06 | 129,107 | -0.15(-0.71%) |
Mar 18, 2019 | 20.45 | 21.48 | 20.39 | 21.21 | 274,444 | +0.77(+3.77%) |
Mar 15, 2019 | 20.68 | 20.88 | 20.39 | 20.44 | 393,400 | -0.26(-1.26%) |
Mar 14, 2019 | 20.97 | 20.97 | 20.66 | 20.70 | 109,461 | -0.22(-1.05%) |
Mar 13, 2019 | 20.69 | 21.24 | 20.69 | 20.92 | 186,308 | +0.19(+0.92%) |
Mar 12, 2019 | 20.53 | 20.83 | 20.48 | 20.73 | 284,322 | +0.23(+1.12%) |
Mar 11, 2019 | 19.95 | 20.55 | 19.87 | 20.50 | 138,494 | +0.62(+3.12%) |
Mar 08, 2019 | 20.11 | 20.31 | 19.88 | 19.88 | 111,400 | -0.46(-2.26%) |
Mar 07, 2019 | 20.50 | 20.69 | 20.10 | 20.34 | 236,311 | -0.09(-0.44%) |
Mar 06, 2019 | 20.62 | 20.73 | 20.31 | 20.43 | 113,252 | -0.22(-1.07%) |
Mar 05, 2019 | 21.02 | 21.89 | 20.57 | 20.65 | 184,529 | -0.37(-1.76%) |
Mar 04, 2019 | 20.93 | 21.25 | 20.72 | 21.02 | 288,147 | +0.10(+0.48%) |