Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.10 | 18.17 | 17.55 | 17.60 | 208,563 | -0.70(-3.84%) |
May 30, 2019 | 18.23 | 18.43 | 18.23 | 18.30 | 233,028 | +0.37(+2.04%) |
May 29, 2019 | 17.92 | 18.02 | 17.76 | 17.93 | 189,056 | -0.13(-0.72%) |
May 28, 2019 | 18.46 | 18.55 | 18.06 | 18.06 | 197,614 | -0.32(-1.75%) |
May 24, 2019 | 18.26 | 18.45 | 18.19 | 18.39 | 203,582 | +0.16(+0.86%) |
May 23, 2019 | 18.65 | 18.65 | 18.07 | 18.23 | 234,444 | -0.54(-2.88%) |
May 22, 2019 | 19.10 | 19.20 | 18.75 | 18.77 | 213,893 | -0.45(-2.36%) |
May 21, 2019 | 19.33 | 19.48 | 19.07 | 19.22 | 205,522 | -0.10(-0.54%) |
May 20, 2019 | 19.48 | 19.48 | 19.22 | 19.33 | 91,630 | -0.24(-1.20%) |
May 17, 2019 | 19.66 | 19.68 | 19.30 | 19.56 | 178,220 | -0.23(-1.14%) |
May 16, 2019 | 20.02 | 20.09 | 19.69 | 19.79 | 231,385 | -0.24(-1.22%) |
May 15, 2019 | 20.15 | 20.27 | 19.84 | 20.03 | 123,425 | -0.30(-1.46%) |
May 14, 2019 | 20.47 | 20.64 | 20.21 | 20.33 | 128,515 | -0.15(-0.72%) |
May 13, 2019 | 20.60 | 20.83 | 20.35 | 20.48 | 189,961 | -0.47(-2.25%) |
May 10, 2019 | 21.04 | 21.21 | 20.78 | 20.95 | 156,760 | -0.17(-0.83%) |
May 09, 2019 | 20.70 | 21.17 | 20.50 | 21.12 | 146,910 | +0.29(+1.38%) |
May 08, 2019 | 21.16 | 21.45 | 20.73 | 20.84 | 296,266 | -0.40(-1.89%) |
May 07, 2019 | 22.24 | 22.32 | 21.16 | 21.24 | 335,308 | -0.50(-2.29%) |
May 06, 2019 | 21.69 | 21.82 | 21.23 | 21.73 | 193,100 | -0.35(-1.58%) |
May 03, 2019 | 22.22 | 22.58 | 21.78 | 22.08 | 239,960 | +0.00(+0.00%) |
May 02, 2019 | 21.76 | 22.54 | 21.57 | 22.08 | 344,162 | +0.07(+0.32%) |
May 01, 2019 | 22.25 | 22.47 | 21.96 | 22.01 | 201,899 | -0.17(-0.79%) |
Apr 30, 2019 | 21.88 | 22.35 | 21.56 | 22.19 | 228,071 | +0.38(+1.76%) |
Apr 29, 2019 | 21.72 | 21.93 | 21.52 | 21.80 | 649,505 | +0.08(+0.36%) |
Apr 26, 2019 | 20.62 | 21.72 | 20.62 | 21.72 | 133,579 | +1.14(+5.55%) |
Apr 25, 2019 | 20.53 | 20.86 | 20.30 | 20.58 | 268,791 | +0.05(+0.25%) |
Apr 24, 2019 | 20.90 | 20.94 | 20.53 | 20.53 | 387,186 | -0.36(-1.71%) |
Apr 23, 2019 | 20.65 | 21.22 | 20.65 | 20.89 | 661,964 | +0.08(+0.38%) |
Apr 22, 2019 | 21.68 | 21.73 | 20.63 | 20.81 | 148,245 | -0.85(-3.94%) |
Apr 18, 2019 | 21.49 | 21.75 | 21.38 | 21.66 | 78,265 | +0.10(+0.49%) |
Apr 17, 2019 | 21.66 | 21.80 | 21.37 | 21.56 | 250,798 | -0.15(-0.68%) |
Apr 16, 2019 | 22.25 | 22.30 | 21.62 | 21.71 | 152,583 | -0.67(-3.00%) |
Apr 15, 2019 | 22.14 | 22.63 | 22.13 | 22.38 | 147,812 | +0.31(+1.42%) |
Apr 12, 2019 | 22.30 | 22.34 | 21.88 | 22.06 | 280,241 | -0.15(-0.67%) |
Apr 11, 2019 | 22.73 | 23.15 | 22.19 | 22.21 | 231,466 | -0.65(-2.86%) |
Apr 10, 2019 | 22.81 | 22.95 | 22.37 | 22.87 | 126,868 | +0.05(+0.23%) |
Apr 09, 2019 | 23.27 | 23.29 | 22.57 | 22.81 | 226,194 | -0.56(-2.39%) |
Apr 08, 2019 | 23.28 | 23.39 | 22.93 | 23.37 | 173,820 | +0.00(+0.00%) |
Apr 05, 2019 | 23.58 | 23.85 | 23.29 | 23.37 | 263,142 | -0.17(-0.74%) |
Apr 04, 2019 | 23.28 | 23.83 | 23.20 | 23.55 | 160,493 | +0.31(+1.35%) |
Apr 03, 2019 | 23.24 | 23.42 | 22.98 | 23.23 | 205,778 | +0.08(+0.34%) |
Apr 02, 2019 | 23.30 | 23.30 | 22.80 | 23.15 | 142,140 | -0.13(-0.56%) |
Apr 01, 2019 | 24.19 | 24.29 | 23.22 | 23.28 | 226,761 | -0.72(-3.01%) |
Mar 29, 2019 | 23.60 | 24.04 | 23.60 | 24.01 | 226,878 | +0.49(+2.07%) |
Mar 28, 2019 | 22.85 | 23.55 | 22.85 | 23.52 | 190,179 | +0.78(+3.41%) |
Mar 27, 2019 | 22.33 | 22.77 | 22.21 | 22.74 | 207,921 | +0.51(+2.31%) |
Mar 26, 2019 | 22.14 | 22.42 | 22.06 | 22.23 | 139,225 | +0.05(+0.24%) |
Mar 25, 2019 | 22.84 | 22.84 | 21.94 | 22.18 | 237,063 | -0.64(-2.79%) |
Mar 22, 2019 | 23.38 | 23.42 | 22.76 | 22.81 | 430,230 | -0.66(-2.82%) |
Mar 21, 2019 | 23.09 | 23.54 | 23.09 | 23.48 | 152,117 | +0.25(+1.09%) |
Mar 20, 2019 | 23.40 | 23.46 | 23.09 | 23.22 | 76,573 | -0.17(-0.71%) |
Mar 19, 2019 | 23.50 | 23.90 | 23.33 | 23.39 | 85,394 | +0.05(+0.22%) |
Mar 18, 2019 | 23.25 | 23.50 | 23.16 | 23.34 | 90,475 | +0.04(+0.19%) |
Mar 15, 2019 | 23.05 | 23.33 | 22.73 | 23.29 | 137,825 | +0.24(+1.06%) |
Mar 14, 2019 | 23.11 | 23.11 | 22.70 | 23.05 | 188,330 | -0.04(-0.19%) |
Mar 13, 2019 | 23.47 | 23.67 | 23.07 | 23.09 | 157,705 | -0.21(-0.90%) |
Mar 12, 2019 | 23.48 | 23.48 | 23.03 | 23.30 | 113,483 | -0.23(-0.96%) |
Mar 11, 2019 | 23.24 | 23.75 | 23.24 | 23.53 | 248,981 | +0.28(+1.20%) |
Mar 08, 2019 | 22.49 | 23.46 | 22.46 | 23.25 | 186,483 | +0.62(+2.73%) |
Mar 07, 2019 | 22.68 | 22.87 | 22.42 | 22.63 | 186,216 | -0.10(-0.46%) |
Mar 06, 2019 | 23.11 | 23.15 | 22.66 | 22.73 | 171,499 | -0.34(-1.47%) |
Mar 05, 2019 | 22.85 | 23.18 | 22.62 | 23.07 | 234,833 | +0.24(+1.03%) |
Mar 04, 2019 | 22.77 | 22.86 | 22.05 | 22.84 | 130,044 | +0.21(+0.92%) |