Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.57 | 16.78 | 16.40 | 16.62 | 606,060 | -0.26(-1.55%) |
May 30, 2019 | 17.31 | 17.34 | 16.86 | 16.89 | 454,760 | -0.33(-1.89%) |
May 29, 2019 | 17.09 | 17.42 | 17.02 | 17.21 | 654,954 | -0.09(-0.54%) |
May 28, 2019 | 17.39 | 17.51 | 17.24 | 17.31 | 667,165 | +0.25(+1.47%) |
May 24, 2019 | 17.03 | 17.08 | 16.69 | 17.05 | 424,164 | +0.26(+1.54%) |
May 23, 2019 | 17.13 | 17.14 | 16.69 | 16.80 | 645,505 | -0.71(-4.08%) |
May 22, 2019 | 17.98 | 18.04 | 17.42 | 17.51 | 696,472 | -0.52(-2.87%) |
May 21, 2019 | 18.04 | 18.11 | 17.84 | 18.03 | 892,370 | +0.16(+0.88%) |
May 20, 2019 | 18.03 | 18.13 | 17.63 | 17.87 | 623,988 | -0.20(-1.09%) |
May 17, 2019 | 18.29 | 18.37 | 18.05 | 18.07 | 338,669 | -0.34(-1.83%) |
May 16, 2019 | 18.40 | 18.75 | 18.35 | 18.40 | 426,491 | +0.10(+0.56%) |
May 15, 2019 | 18.11 | 18.35 | 17.91 | 18.30 | 881,533 | -0.02(-0.09%) |
May 14, 2019 | 18.40 | 18.48 | 18.15 | 18.32 | 718,785 | +0.13(+0.73%) |
May 13, 2019 | 18.42 | 18.60 | 17.99 | 18.18 | 363,921 | -0.28(-1.53%) |
May 10, 2019 | 18.50 | 18.60 | 18.19 | 18.47 | 319,302 | +0.02(+0.09%) |
May 09, 2019 | 18.38 | 18.63 | 18.21 | 18.45 | 429,230 | -0.18(-0.97%) |
May 08, 2019 | 18.04 | 18.73 | 18.01 | 18.63 | 500,152 | +0.62(+3.44%) |
May 07, 2019 | 18.48 | 18.56 | 17.83 | 18.01 | 556,430 | -0.71(-3.77%) |
May 06, 2019 | 18.59 | 18.74 | 18.40 | 18.72 | 349,119 | -0.18(-0.96%) |
May 03, 2019 | 18.69 | 18.94 | 18.41 | 18.90 | 446,844 | +0.30(+1.60%) |
May 02, 2019 | 19.02 | 19.11 | 18.59 | 18.60 | 412,106 | -0.64(-3.30%) |
May 01, 2019 | 20.05 | 20.05 | 19.23 | 19.24 | 541,389 | -0.82(-4.11%) |
Apr 30, 2019 | 20.30 | 20.39 | 19.89 | 20.06 | 255,007 | -0.13(-0.66%) |
Apr 29, 2019 | 20.37 | 20.37 | 20.12 | 20.19 | 273,658 | -0.10(-0.50%) |
Apr 26, 2019 | 20.68 | 20.69 | 19.96 | 20.30 | 463,287 | -0.35(-1.70%) |
Apr 25, 2019 | 20.68 | 20.80 | 20.42 | 20.65 | 394,805 | -0.04(-0.19%) |
Apr 24, 2019 | 21.32 | 21.32 | 20.65 | 20.68 | 285,861 | -0.54(-2.57%) |
Apr 23, 2019 | 21.26 | 21.38 | 21.04 | 21.23 | 448,411 | +0.01(+0.04%) |
Apr 22, 2019 | 20.75 | 21.23 | 20.75 | 21.22 | 302,467 | +0.69(+3.37%) |
Apr 18, 2019 | 20.94 | 21.00 | 20.17 | 20.53 | 467,787 | -0.47(-2.26%) |
Apr 17, 2019 | 20.69 | 21.08 | 20.69 | 21.00 | 267,962 | +0.43(+2.08%) |
Apr 16, 2019 | 20.52 | 20.61 | 20.31 | 20.58 | 183,417 | +0.10(+0.49%) |
Apr 15, 2019 | 20.45 | 20.62 | 20.30 | 20.47 | 632,405 | -0.02(-0.11%) |
Apr 12, 2019 | 20.15 | 20.51 | 20.02 | 20.50 | 810,368 | +0.71(+3.58%) |
Apr 11, 2019 | 19.75 | 19.90 | 19.47 | 19.79 | 315,593 | -0.05(-0.27%) |
Apr 10, 2019 | 19.84 | 20.07 | 19.74 | 19.84 | 642,178 | +0.08(+0.39%) |
Apr 09, 2019 | 19.81 | 19.89 | 19.52 | 19.77 | 297,617 | -0.05(-0.24%) |
Apr 08, 2019 | 19.68 | 20.05 | 19.65 | 19.81 | 366,187 | +0.18(+0.91%) |
Apr 05, 2019 | 19.10 | 19.65 | 19.10 | 19.63 | 308,258 | +0.54(+2.81%) |
Apr 04, 2019 | 19.15 | 19.28 | 18.79 | 19.10 | 524,406 | -0.05(-0.28%) |
Apr 03, 2019 | 19.32 | 19.49 | 19.03 | 19.15 | 731,427 | -0.16(-0.85%) |
Apr 02, 2019 | 19.54 | 19.54 | 19.19 | 19.32 | 369,760 | -0.19(-0.96%) |
Apr 01, 2019 | 19.40 | 19.56 | 19.36 | 19.50 | 696,104 | +0.29(+1.50%) |
Mar 29, 2019 | 19.44 | 19.53 | 19.18 | 19.21 | 277,407 | +0.05(+0.28%) |
Mar 28, 2019 | 19.08 | 19.23 | 19.00 | 19.16 | 286,435 | +0.02(+0.08%) |
Mar 27, 2019 | 19.36 | 19.45 | 18.96 | 19.14 | 335,437 | -0.24(-1.23%) |
Mar 26, 2019 | 19.40 | 19.61 | 19.34 | 19.38 | 235,194 | +0.25(+1.29%) |
Mar 25, 2019 | 19.21 | 19.28 | 18.93 | 19.14 | 272,138 | -0.12(-0.60%) |
Mar 22, 2019 | 19.65 | 19.65 | 19.05 | 19.25 | 338,516 | -0.57(-2.88%) |
Mar 21, 2019 | 19.67 | 19.97 | 19.60 | 19.82 | 411,802 | +0.07(+0.35%) |
Mar 20, 2019 | 19.31 | 19.87 | 19.04 | 19.75 | 383,371 | +0.45(+2.32%) |
Mar 19, 2019 | 19.95 | 19.95 | 19.27 | 19.31 | 294,451 | -0.32(-1.61%) |
Mar 18, 2019 | 19.24 | 19.63 | 19.18 | 19.62 | 513,302 | +0.43(+2.25%) |
Mar 15, 2019 | 19.01 | 19.23 | 18.91 | 19.19 | 673,660 | +0.17(+0.89%) |
Mar 14, 2019 | 19.08 | 19.23 | 18.99 | 19.02 | 564,041 | -0.08(-0.44%) |
Mar 13, 2019 | 19.12 | 19.24 | 18.90 | 19.11 | 628,970 | +0.17(+0.90%) |
Mar 12, 2019 | 19.46 | 19.55 | 18.88 | 18.94 | 796,636 | -0.43(-2.23%) |
Mar 11, 2019 | 19.58 | 19.63 | 19.24 | 19.37 | 1,174,272 | -0.05(-0.24%) |
Mar 08, 2019 | 19.96 | 19.96 | 19.08 | 19.41 | 661,074 | -0.55(-2.74%) |
Mar 07, 2019 | 20.14 | 20.29 | 19.88 | 19.96 | 672,146 | -0.12(-0.58%) |
Mar 06, 2019 | 20.42 | 20.62 | 20.04 | 20.08 | 374,144 | -0.39(-1.92%) |
Mar 05, 2019 | 20.42 | 20.84 | 20.20 | 20.47 | 614,923 | +0.16(+0.80%) |
Mar 04, 2019 | 19.82 | 20.35 | 19.58 | 20.31 | 831,786 | +0.65(+3.29%) |