Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.49 | 18.95 | 18.25 | 18.63 | 56,406 | +0.00(+0.00%) |
May 30, 2019 | 19.12 | 19.14 | 18.46 | 18.63 | 34,021 | -0.57(-2.98%) |
May 29, 2019 | 18.87 | 19.31 | 18.58 | 19.20 | 40,175 | -0.01(-0.03%) |
May 28, 2019 | 19.12 | 19.25 | 18.91 | 19.20 | 39,644 | +0.10(+0.51%) |
May 24, 2019 | 18.91 | 19.11 | 18.90 | 19.11 | 37,494 | +0.28(+1.49%) |
May 23, 2019 | 19.06 | 19.26 | 18.53 | 18.83 | 19,510 | -0.46(-2.37%) |
May 22, 2019 | 19.32 | 19.32 | 19.17 | 19.28 | 7,669 | -0.09(-0.47%) |
May 21, 2019 | 18.83 | 19.46 | 18.83 | 19.37 | 37,072 | +0.64(+3.41%) |
May 20, 2019 | 19.28 | 19.28 | 18.72 | 18.74 | 30,370 | -0.52(-2.68%) |
May 17, 2019 | 19.36 | 19.38 | 19.15 | 19.25 | 12,498 | -0.13(-0.69%) |
May 16, 2019 | 19.34 | 19.39 | 19.09 | 19.39 | 28,678 | +0.15(+0.76%) |
May 15, 2019 | 19.09 | 19.40 | 18.57 | 19.24 | 84,481 | +0.24(+1.25%) |
May 14, 2019 | 18.74 | 19.01 | 18.59 | 19.00 | 30,813 | +0.46(+2.46%) |
May 13, 2019 | 19.02 | 19.08 | 18.55 | 18.55 | 41,413 | -0.60(-3.11%) |
May 10, 2019 | 18.63 | 19.15 | 18.56 | 19.14 | 36,343 | +0.54(+2.91%) |
May 09, 2019 | 18.56 | 18.69 | 18.47 | 18.60 | 18,502 | +0.19(+1.06%) |
May 08, 2019 | 18.67 | 18.72 | 18.41 | 18.41 | 72,521 | -0.53(-2.79%) |
May 07, 2019 | 18.81 | 19.20 | 18.43 | 18.94 | 51,996 | +0.28(+1.50%) |
May 06, 2019 | 19.40 | 19.44 | 18.66 | 18.66 | 54,915 | -0.80(-4.12%) |
May 03, 2019 | 19.34 | 19.46 | 19.23 | 19.46 | 100,186 | +0.38(+1.99%) |
May 02, 2019 | 19.28 | 19.33 | 18.95 | 19.08 | 59,265 | -0.23(-1.20%) |
May 01, 2019 | 19.40 | 19.53 | 19.15 | 19.31 | 45,244 | -0.04(-0.18%) |
Apr 30, 2019 | 19.20 | 19.41 | 18.98 | 19.35 | 54,173 | +0.21(+1.08%) |
Apr 29, 2019 | 19.15 | 19.34 | 18.97 | 19.14 | 64,210 | +0.20(+1.03%) |
Apr 26, 2019 | 19.33 | 19.33 | 18.87 | 18.94 | 114,354 | -0.42(-2.17%) |
Apr 25, 2019 | 19.74 | 19.84 | 19.35 | 19.36 | 36,033 | -0.33(-1.69%) |
Apr 24, 2019 | 19.84 | 19.85 | 19.43 | 19.70 | 36,569 | -0.12(-0.60%) |
Apr 23, 2019 | 20.17 | 20.23 | 19.80 | 19.81 | 27,735 | -0.34(-1.71%) |
Apr 22, 2019 | 19.55 | 20.16 | 19.48 | 20.16 | 83,040 | +0.80(+4.13%) |
Apr 18, 2019 | 19.51 | 19.71 | 19.30 | 19.36 | 26,311 | -0.14(-0.70%) |
Apr 17, 2019 | 19.58 | 19.67 | 19.49 | 19.49 | 37,408 | -0.13(-0.66%) |
Apr 16, 2019 | 19.57 | 19.71 | 19.22 | 19.62 | 51,596 | +0.07(+0.33%) |
Apr 15, 2019 | 19.51 | 19.56 | 19.22 | 19.56 | 34,672 | +0.14(+0.70%) |
Apr 12, 2019 | 19.44 | 19.57 | 19.15 | 19.42 | 25,974 | +0.01(+0.06%) |
Apr 11, 2019 | 18.98 | 19.41 | 18.98 | 19.41 | 31,624 | +0.53(+2.83%) |
Apr 10, 2019 | 18.93 | 19.27 | 18.88 | 18.88 | 104,791 | -0.04(-0.22%) |
Apr 09, 2019 | 19.23 | 19.27 | 18.89 | 18.92 | 43,405 | -0.34(-1.75%) |
Apr 08, 2019 | 19.34 | 19.42 | 19.13 | 19.26 | 65,391 | -0.01(-0.03%) |
Apr 05, 2019 | 19.03 | 19.26 | 19.03 | 19.26 | 27,829 | +0.30(+1.59%) |
Apr 04, 2019 | 19.04 | 19.29 | 18.92 | 18.96 | 23,024 | +0.04(+0.19%) |
Apr 03, 2019 | 19.20 | 19.20 | 18.88 | 18.93 | 27,475 | -0.15(-0.78%) |
Apr 02, 2019 | 19.27 | 19.34 | 19.07 | 19.07 | 32,107 | -0.26(-1.35%) |
Apr 01, 2019 | 19.19 | 19.42 | 19.07 | 19.33 | 36,956 | +0.11(+0.55%) |
Mar 29, 2019 | 19.25 | 19.32 | 19.04 | 19.23 | 31,371 | +0.06(+0.31%) |
Mar 28, 2019 | 19.40 | 19.40 | 19.02 | 19.17 | 24,051 | -0.21(-1.07%) |
Mar 27, 2019 | 19.01 | 19.42 | 18.94 | 19.38 | 36,419 | +0.40(+2.13%) |
Mar 26, 2019 | 19.14 | 19.14 | 18.87 | 18.97 | 42,243 | +0.01(+0.03%) |
Mar 25, 2019 | 19.10 | 19.10 | 18.71 | 18.97 | 30,771 | -0.13(-0.68%) |
Mar 22, 2019 | 19.21 | 19.23 | 18.97 | 19.10 | 25,974 | -0.11(-0.56%) |
Mar 21, 2019 | 19.46 | 19.62 | 19.18 | 19.20 | 35,099 | -0.33(-1.67%) |
Mar 20, 2019 | 19.39 | 19.61 | 19.29 | 19.53 | 19,632 | +0.14(+0.70%) |
Mar 19, 2019 | 19.40 | 19.62 | 19.33 | 19.39 | 42,009 | +0.04(+0.21%) |
Mar 18, 2019 | 19.20 | 19.46 | 19.00 | 19.35 | 28,394 | +0.11(+0.55%) |
Mar 15, 2019 | 19.32 | 19.38 | 19.04 | 19.25 | 52,286 | -0.04(-0.22%) |
Mar 14, 2019 | 18.87 | 19.47 | 18.73 | 19.29 | 67,003 | +0.60(+3.24%) |
Mar 13, 2019 | 19.71 | 19.72 | 18.68 | 18.68 | 83,028 | -1.03(-5.20%) |
Mar 12, 2019 | 19.42 | 19.73 | 19.39 | 19.71 | 66,588 | +0.36(+1.87%) |
Mar 11, 2019 | 19.29 | 19.41 | 19.00 | 19.35 | 114,902 | +0.08(+0.40%) |
Mar 08, 2019 | 18.97 | 19.31 | 18.39 | 19.27 | 79,778 | +0.21(+1.09%) |
Mar 07, 2019 | 19.01 | 19.44 | 18.99 | 19.06 | 73,816 | +0.04(+0.19%) |
Mar 06, 2019 | 19.15 | 19.33 | 18.97 | 19.03 | 42,228 | -0.30(-1.56%) |
Mar 05, 2019 | 19.41 | 19.41 | 19.08 | 19.33 | 63,844 | -0.04(-0.21%) |
Mar 04, 2019 | 18.78 | 19.57 | 18.61 | 19.37 | 133,901 | +0.68(+3.62%) |