Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.92 | 18.50 | 17.92 | 18.39 | 4,321 | +0.46(+2.55%) |
May 30, 2019 | 17.72 | 17.93 | 17.72 | 17.93 | 2,172 | +0.25(+1.44%) |
May 29, 2019 | 17.59 | 17.83 | 17.59 | 17.68 | 4,864 | -0.05(-0.29%) |
May 28, 2019 | 17.69 | 17.74 | 17.69 | 17.73 | 2,917 | -0.12(-0.67%) |
May 24, 2019 | 17.98 | 17.98 | 17.75 | 17.85 | 1,728 | +0.07(+0.42%) |
May 23, 2019 | 18.11 | 18.11 | 17.64 | 17.78 | 1,823 | +0.09(+0.54%) |
May 22, 2019 | 17.70 | 17.73 | 17.61 | 17.68 | 2,362 | -0.40(-2.20%) |
May 21, 2019 | 17.92 | 18.23 | 17.92 | 18.08 | 1,364 | +0.33(+1.83%) |
May 20, 2019 | 18.51 | 18.51 | 17.74 | 17.75 | 1,832 | -0.22(-1.22%) |
May 17, 2019 | 17.89 | 18.19 | 17.76 | 17.97 | 3,997 | +0.14(+0.80%) |
May 16, 2019 | 18.40 | 18.40 | 17.83 | 17.83 | 7,599 | -0.63(-3.41%) |
May 15, 2019 | 18.20 | 18.69 | 18.20 | 18.46 | 2,783 | -0.06(-0.32%) |
May 14, 2019 | 18.61 | 18.67 | 18.38 | 18.52 | 1,416 | -0.03(-0.16%) |
May 13, 2019 | 18.28 | 18.55 | 18.14 | 18.55 | 4,077 | +0.40(+2.23%) |
May 10, 2019 | 18.19 | 18.19 | 18.14 | 18.14 | 540 | +0.00(+0.00%) |
May 09, 2019 | 18.11 | 18.27 | 18.11 | 18.14 | 2,481 | +0.00(+0.00%) |
May 08, 2019 | 18.26 | 18.26 | 18.04 | 18.14 | 963 | +0.03(+0.18%) |
May 07, 2019 | 18.00 | 18.22 | 18.00 | 18.11 | 2,094 | +0.26(+1.45%) |
May 06, 2019 | 17.74 | 17.96 | 17.72 | 17.85 | 4,410 | -0.14(-0.77%) |
May 03, 2019 | 17.89 | 18.12 | 17.89 | 17.99 | 4,969 | +0.16(+0.91%) |
May 02, 2019 | 18.05 | 18.05 | 17.82 | 17.83 | 3,814 | -0.46(-2.51%) |
May 01, 2019 | 18.31 | 18.37 | 18.15 | 18.29 | 20,502 | -0.16(-0.88%) |
Apr 30, 2019 | 18.40 | 18.45 | 18.40 | 18.45 | 671 | +0.22(+1.22%) |
Apr 29, 2019 | 18.57 | 19.24 | 18.08 | 18.23 | 9,138 | -0.45(-2.40%) |
Apr 26, 2019 | 18.37 | 18.68 | 18.37 | 18.68 | 5,725 | +0.41(+2.23%) |
Apr 25, 2019 | 18.48 | 18.48 | 18.17 | 18.27 | 8,390 | -0.02(-0.12%) |
Apr 24, 2019 | 18.13 | 18.41 | 17.99 | 18.29 | 5,149 | +0.22(+1.22%) |
Apr 23, 2019 | 18.04 | 18.08 | 17.95 | 18.07 | 4,362 | +0.06(+0.34%) |
Apr 22, 2019 | 18.47 | 18.55 | 17.87 | 18.01 | 16,934 | -0.51(-2.73%) |
Apr 18, 2019 | 18.66 | 18.66 | 18.51 | 18.51 | 1,296 | -0.16(-0.87%) |
Apr 17, 2019 | 18.70 | 18.83 | 18.51 | 18.68 | 4,365 | -0.09(-0.49%) |
Apr 16, 2019 | 18.80 | 18.84 | 18.70 | 18.77 | 4,125 | -0.24(-1.24%) |
Apr 15, 2019 | 18.90 | 19.07 | 18.80 | 19.00 | 12,288 | -0.16(-0.82%) |
Apr 12, 2019 | 19.37 | 19.53 | 19.16 | 19.16 | 4,645 | -0.12(-0.62%) |
Apr 11, 2019 | 19.40 | 19.55 | 19.27 | 19.28 | 2,702 | -0.56(-2.80%) |
Apr 10, 2019 | 19.93 | 19.93 | 19.69 | 19.84 | 3,966 | -0.05(-0.23%) |
Apr 09, 2019 | 19.90 | 19.96 | 19.81 | 19.88 | 2,533 | +0.12(+0.61%) |
Apr 08, 2019 | 19.69 | 19.99 | 19.58 | 19.76 | 3,028 | +0.26(+1.35%) |
Apr 05, 2019 | 19.47 | 19.53 | 19.44 | 19.50 | 4,429 | -0.02(-0.12%) |
Apr 04, 2019 | 19.05 | 19.52 | 18.87 | 19.52 | 8,690 | +0.45(+2.38%) |
Apr 03, 2019 | 19.06 | 19.29 | 19.06 | 19.07 | 8,541 | -0.11(-0.56%) |
Apr 02, 2019 | 19.17 | 19.30 | 19.01 | 19.18 | 6,169 | +0.11(+0.56%) |
Apr 01, 2019 | 19.76 | 19.76 | 19.07 | 19.07 | 8,831 | -0.51(-2.61%) |
Mar 29, 2019 | 19.95 | 19.95 | 19.58 | 19.58 | 5,833 | -0.14(-0.69%) |
Mar 28, 2019 | 20.26 | 20.26 | 19.72 | 19.72 | 18,222 | -0.76(-3.73%) |
Mar 27, 2019 | 20.69 | 20.74 | 20.48 | 20.48 | 5,134 | -0.22(-1.05%) |
Mar 26, 2019 | 20.69 | 20.86 | 20.57 | 20.70 | 10,598 | +0.02(+0.11%) |
Mar 25, 2019 | 20.50 | 20.74 | 20.15 | 20.68 | 23,306 | +0.43(+2.13%) |
Mar 22, 2019 | 20.11 | 20.36 | 20.08 | 20.24 | 5,401 | -0.35(-1.71%) |
Mar 21, 2019 | 20.65 | 20.74 | 20.28 | 20.60 | 3,568 | -0.09(-0.45%) |
Mar 20, 2019 | 20.27 | 20.83 | 20.14 | 20.69 | 10,194 | +0.43(+2.13%) |
Mar 19, 2019 | 20.33 | 20.44 | 20.26 | 20.26 | 3,572 | +0.11(+0.56%) |
Mar 18, 2019 | 20.29 | 20.29 | 20.14 | 20.14 | 2,994 | -0.08(-0.40%) |
Mar 15, 2019 | 20.57 | 20.58 | 20.11 | 20.22 | 4,537 | -0.21(-1.03%) |
Mar 14, 2019 | 20.47 | 20.47 | 20.25 | 20.43 | 3,961 | -0.33(-1.58%) |
Mar 13, 2019 | 20.71 | 20.99 | 20.54 | 20.76 | 3,075 | +0.15(+0.72%) |
Mar 12, 2019 | 20.30 | 20.66 | 20.20 | 20.61 | 4,106 | +0.25(+1.23%) |
Mar 11, 2019 | 20.31 | 20.36 | 20.04 | 20.36 | 4,450 | +0.18(+0.87%) |
Mar 08, 2019 | 19.94 | 20.35 | 19.92 | 20.19 | 5,401 | +0.59(+3.02%) |
Mar 07, 2019 | 19.59 | 19.62 | 19.44 | 19.60 | 10,088 | +0.16(+0.81%) |
Mar 06, 2019 | 19.67 | 19.77 | 19.44 | 19.44 | 4,172 | -0.24(-1.20%) |
Mar 05, 2019 | 19.86 | 19.94 | 19.60 | 19.67 | 3,310 | +0.02(+0.11%) |
Mar 04, 2019 | 19.60 | 19.80 | 19.31 | 19.65 | 20,347 | -0.06(-0.28%) |