Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.68 | 19.03 | 18.58 | 19.01 | 555,562 | +0.20(+1.09%) |
May 30, 2019 | 18.97 | 19.08 | 18.69 | 18.80 | 492,429 | -0.19(-0.97%) |
May 29, 2019 | 19.10 | 19.10 | 18.89 | 18.99 | 339,402 | -0.18(-0.92%) |
May 28, 2019 | 19.54 | 19.60 | 19.16 | 19.16 | 823,367 | -0.34(-1.76%) |
May 24, 2019 | 19.38 | 19.52 | 19.38 | 19.51 | 165,780 | +0.20(+1.05%) |
May 23, 2019 | 19.27 | 19.33 | 19.13 | 19.30 | 302,790 | -0.05(-0.27%) |
May 22, 2019 | 19.26 | 19.37 | 19.13 | 19.36 | 347,687 | +0.05(+0.27%) |
May 21, 2019 | 19.27 | 19.36 | 19.20 | 19.30 | 728,440 | +0.09(+0.46%) |
May 20, 2019 | 19.45 | 19.48 | 19.14 | 19.22 | 340,071 | -0.29(-1.49%) |
May 17, 2019 | 19.53 | 19.60 | 19.38 | 19.51 | 363,128 | -0.10(-0.49%) |
May 16, 2019 | 19.47 | 19.70 | 19.47 | 19.60 | 310,783 | +0.05(+0.27%) |
May 15, 2019 | 19.43 | 19.59 | 19.34 | 19.55 | 306,615 | +0.06(+0.32%) |
May 14, 2019 | 19.25 | 19.52 | 19.20 | 19.49 | 577,805 | +0.28(+1.47%) |
May 13, 2019 | 19.21 | 19.38 | 19.16 | 19.21 | 439,318 | -0.25(-1.27%) |
May 10, 2019 | 19.37 | 19.50 | 19.20 | 19.45 | 235,613 | +0.11(+0.55%) |
May 09, 2019 | 19.37 | 19.44 | 19.15 | 19.35 | 574,511 | -0.08(-0.41%) |
May 08, 2019 | 19.49 | 19.69 | 19.40 | 19.43 | 363,993 | -0.09(-0.45%) |
May 07, 2019 | 19.83 | 19.96 | 19.32 | 19.52 | 552,411 | -0.41(-2.03%) |
May 06, 2019 | 19.73 | 20.00 | 19.67 | 19.92 | 439,478 | +0.05(+0.27%) |
May 03, 2019 | 19.94 | 19.99 | 19.73 | 19.87 | 328,950 | -0.03(-0.13%) |
May 02, 2019 | 19.91 | 20.08 | 19.60 | 19.89 | 564,101 | -0.05(-0.26%) |
May 01, 2019 | 20.01 | 20.22 | 19.87 | 19.95 | 468,977 | -0.05(-0.26%) |
Apr 30, 2019 | 19.79 | 20.02 | 19.74 | 20.00 | 1,005,010 | +0.18(+0.89%) |
Apr 29, 2019 | 19.96 | 20.14 | 19.74 | 19.82 | 1,715,090 | -0.24(-1.19%) |
Apr 26, 2019 | 20.04 | 20.12 | 19.75 | 20.06 | 554,230 | +0.10(+0.49%) |
Apr 25, 2019 | 19.91 | 20.02 | 19.74 | 19.96 | 444,396 | -0.06(-0.31%) |
Apr 24, 2019 | 19.94 | 20.15 | 19.87 | 20.03 | 324,420 | +0.16(+0.80%) |
Apr 23, 2019 | 19.50 | 19.92 | 19.31 | 19.87 | 587,434 | +0.45(+2.31%) |
Apr 22, 2019 | 19.48 | 19.68 | 19.07 | 19.42 | 650,628 | -0.21(-1.08%) |
Apr 18, 2019 | 19.52 | 19.69 | 19.44 | 19.63 | 261,842 | +0.11(+0.54%) |
Apr 17, 2019 | 19.73 | 19.75 | 19.45 | 19.52 | 353,542 | -0.18(-0.89%) |
Apr 16, 2019 | 20.08 | 20.08 | 19.65 | 19.70 | 758,750 | -0.39(-1.93%) |
Apr 15, 2019 | 20.28 | 20.34 | 20.03 | 20.09 | 360,257 | -0.16(-0.78%) |
Apr 12, 2019 | 20.19 | 20.28 | 19.92 | 20.25 | 444,201 | +0.11(+0.57%) |
Apr 11, 2019 | 20.33 | 20.36 | 20.05 | 20.13 | 374,319 | -0.17(-0.82%) |
Apr 10, 2019 | 20.06 | 20.37 | 20.03 | 20.30 | 625,227 | +0.33(+1.68%) |
Apr 09, 2019 | 19.99 | 20.04 | 19.82 | 19.96 | 640,619 | -0.08(-0.40%) |
Apr 08, 2019 | 20.24 | 20.30 | 19.96 | 20.04 | 284,442 | -0.21(-1.04%) |
Apr 05, 2019 | 20.16 | 20.28 | 20.11 | 20.26 | 430,235 | +0.09(+0.44%) |
Apr 04, 2019 | 20.05 | 20.21 | 19.96 | 20.17 | 473,341 | +0.14(+0.70%) |
Apr 03, 2019 | 20.08 | 20.14 | 19.98 | 20.03 | 416,242 | -0.04(-0.22%) |
Apr 02, 2019 | 20.08 | 20.13 | 19.88 | 20.07 | 649,867 | -0.02(-0.09%) |
Apr 01, 2019 | 19.90 | 20.12 | 19.75 | 20.09 | 816,156 | +0.26(+1.33%) |
Mar 29, 2019 | 19.94 | 19.94 | 19.70 | 19.82 | 708,543 | -0.08(-0.40%) |
Mar 28, 2019 | 19.81 | 19.91 | 19.71 | 19.90 | 377,312 | +0.14(+0.71%) |
Mar 27, 2019 | 19.92 | 20.01 | 19.71 | 19.76 | 806,376 | -0.13(-0.66%) |
Mar 26, 2019 | 19.66 | 19.92 | 19.57 | 19.89 | 610,871 | +0.28(+1.44%) |
Mar 25, 2019 | 19.60 | 19.69 | 19.46 | 19.61 | 662,004 | +0.02(+0.09%) |
Mar 22, 2019 | 19.66 | 19.82 | 19.59 | 19.60 | 1,095,970 | -0.09(-0.45%) |
Mar 21, 2019 | 19.21 | 19.69 | 19.12 | 19.68 | 685,468 | +0.48(+2.48%) |
Mar 20, 2019 | 19.18 | 19.32 | 18.90 | 19.21 | 1,089,924 | +0.03(+0.14%) |
Mar 19, 2019 | 19.38 | 19.51 | 19.07 | 19.18 | 1,018,359 | -0.20(-1.05%) |
Mar 18, 2019 | 19.48 | 19.60 | 19.27 | 19.38 | 546,680 | -0.10(-0.50%) |
Mar 15, 2019 | 19.45 | 19.58 | 19.25 | 19.48 | 1,220,306 | +0.06(+0.32%) |
Mar 14, 2019 | 19.41 | 19.53 | 19.37 | 19.42 | 996,387 | -0.07(-0.36%) |
Mar 13, 2019 | 19.46 | 19.55 | 19.41 | 19.49 | 986,283 | +0.08(+0.41%) |
Mar 12, 2019 | 19.44 | 19.55 | 19.38 | 19.41 | 616,049 | -0.03(-0.14%) |
Mar 11, 2019 | 19.43 | 19.55 | 19.28 | 19.44 | 819,917 | +0.05(+0.27%) |
Mar 08, 2019 | 19.29 | 19.48 | 19.22 | 19.38 | 627,242 | +0.04(+0.18%) |
Mar 07, 2019 | 19.30 | 19.50 | 19.25 | 19.35 | 879,245 | +0.07(+0.37%) |
Mar 06, 2019 | 19.23 | 19.31 | 19.11 | 19.28 | 1,008,633 | +0.00(+0.00%) |
Mar 05, 2019 | 19.04 | 19.31 | 18.99 | 19.28 | 1,030,813 | +0.20(+1.06%) |
Mar 04, 2019 | 18.95 | 19.09 | 18.73 | 19.08 | 1,107,536 | +0.15(+0.79%) |