Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.76 | 16.76 | 16.57 | 16.57 | 6,107 | -0.47(-2.75%) |
May 30, 2019 | 17.04 | 17.16 | 17.04 | 17.04 | 1,150 | -0.13(-0.78%) |
May 29, 2019 | 17.17 | 17.17 | 17.17 | 17.17 | 101 | -0.32(-1.84%) |
May 28, 2019 | 17.58 | 17.74 | 17.50 | 17.50 | 1,399 | -0.19(-1.08%) |
May 24, 2019 | 17.49 | 17.69 | 17.49 | 17.69 | 7,634 | +0.37(+2.12%) |
May 23, 2019 | 17.54 | 17.54 | 17.32 | 17.32 | 3,858 | -0.87(-4.79%) |
May 22, 2019 | 18.47 | 18.48 | 18.17 | 18.19 | 10,622 | -0.38(-2.06%) |
May 21, 2019 | 18.53 | 18.58 | 18.53 | 18.58 | 9,732 | +0.46(+2.53%) |
May 20, 2019 | 18.12 | 18.12 | 18.12 | 18.12 | 676 | -0.30(-1.62%) |
May 17, 2019 | 18.42 | 18.42 | 18.42 | 18.42 | 1,017 | -0.52(-2.75%) |
May 16, 2019 | 18.88 | 19.15 | 18.88 | 18.94 | 3,649 | +0.09(+0.50%) |
May 15, 2019 | 18.51 | 18.84 | 18.42 | 18.84 | 8,245 | +0.06(+0.32%) |
May 14, 2019 | 18.61 | 18.80 | 18.61 | 18.78 | 1,918 | +0.40(+2.16%) |
May 13, 2019 | 18.94 | 18.94 | 18.32 | 18.38 | 12,918 | -1.15(-5.88%) |
May 10, 2019 | 19.33 | 19.53 | 18.88 | 19.53 | 4,071 | +0.02(+0.09%) |
May 09, 2019 | 19.11 | 19.52 | 19.11 | 19.52 | 4,255 | -0.05(-0.24%) |
May 08, 2019 | 19.69 | 19.86 | 19.56 | 19.56 | 8,220 | -0.29(-1.47%) |
May 07, 2019 | 20.12 | 20.12 | 19.85 | 19.86 | 8,347 | -0.76(-3.67%) |
May 06, 2019 | 20.61 | 20.61 | 20.61 | 20.61 | 615 | -0.01(-0.04%) |
May 03, 2019 | 20.19 | 20.62 | 20.09 | 20.62 | 3,562 | +0.84(+4.23%) |
May 02, 2019 | 19.58 | 19.78 | 19.58 | 19.78 | 631 | +0.08(+0.38%) |
May 01, 2019 | 20.16 | 20.16 | 19.71 | 19.71 | 2,585 | -0.36(-1.79%) |
Apr 30, 2019 | 20.24 | 20.24 | 20.00 | 20.07 | 2,718 | -0.08(-0.40%) |
Apr 29, 2019 | 20.08 | 20.27 | 20.08 | 20.15 | 7,991 | +0.20(+0.98%) |
Apr 26, 2019 | 19.53 | 19.95 | 19.51 | 19.95 | 5,598 | +0.33(+1.70%) |
Apr 25, 2019 | 19.62 | 19.62 | 19.62 | 19.62 | 269 | -0.42(-2.08%) |
Apr 24, 2019 | 20.04 | 20.14 | 19.97 | 20.04 | 9,986 | +0.10(+0.52%) |
Apr 23, 2019 | 19.48 | 20.04 | 19.48 | 19.93 | 5,792 | +0.59(+3.05%) |
Apr 22, 2019 | 19.37 | 19.37 | 19.30 | 19.34 | 6,393 | -0.21(-1.09%) |
Apr 18, 2019 | 19.56 | 19.56 | 19.56 | 19.56 | 508 | -0.06(-0.30%) |
Apr 17, 2019 | 20.04 | 20.04 | 19.61 | 19.61 | 13,513 | -0.25(-1.28%) |
Apr 16, 2019 | 19.87 | 19.87 | 19.87 | 19.87 | 763 | +0.16(+0.80%) |
Apr 15, 2019 | 19.80 | 19.80 | 19.71 | 19.71 | 3,634 | -0.17(-0.88%) |
Apr 12, 2019 | 19.84 | 19.89 | 19.84 | 19.89 | 2,544 | +0.19(+0.96%) |
Apr 11, 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 111 | -0.05(-0.25%) |
Apr 10, 2019 | 19.60 | 19.75 | 19.60 | 19.75 | 2,942 | +0.58(+3.01%) |
Apr 09, 2019 | 19.60 | 19.60 | 19.17 | 19.17 | 10,398 | -0.50(-2.55%) |
Apr 08, 2019 | 19.58 | 19.67 | 19.58 | 19.67 | 3,120 | -0.06(-0.30%) |
Apr 05, 2019 | 19.57 | 19.77 | 19.53 | 19.73 | 4,071 | +0.34(+1.77%) |
Apr 04, 2019 | 19.16 | 19.38 | 19.16 | 19.38 | 1,048 | +0.26(+1.38%) |
Apr 03, 2019 | 19.21 | 19.30 | 19.08 | 19.12 | 3,211 | +0.15(+0.81%) |
Apr 02, 2019 | 18.93 | 18.97 | 18.93 | 18.97 | 1,689 | -0.17(-0.90%) |
Apr 01, 2019 | 18.90 | 19.18 | 18.90 | 19.14 | 10,770 | +0.46(+2.46%) |
Mar 29, 2019 | 18.92 | 18.96 | 18.56 | 18.68 | 6,107 | +0.05(+0.27%) |
Mar 28, 2019 | 18.40 | 18.63 | 18.40 | 18.63 | 3,120 | +0.33(+1.80%) |
Mar 27, 2019 | 18.35 | 18.35 | 18.30 | 18.30 | 5,344 | -0.00(-0.00%) |
Mar 26, 2019 | 18.27 | 18.30 | 18.27 | 18.30 | 2,061 | +0.30(+1.64%) |
Mar 25, 2019 | 17.89 | 18.03 | 17.89 | 18.00 | 2,840 | +0.14(+0.80%) |
Mar 22, 2019 | 18.93 | 18.93 | 17.86 | 17.86 | 21,377 | -1.35(-7.01%) |
Mar 21, 2019 | 18.55 | 19.30 | 18.55 | 19.21 | 5,532 | +0.46(+2.48%) |
Mar 20, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 2,712 | -0.26(-1.37%) |
Mar 19, 2019 | 19.55 | 19.55 | 19.01 | 19.01 | 3,305 | -0.32(-1.64%) |
Mar 18, 2019 | 18.99 | 19.32 | 18.93 | 19.32 | 6,289 | +0.35(+1.82%) |
Mar 15, 2019 | 19.01 | 19.01 | 18.98 | 18.98 | 2,546 | -0.01(-0.06%) |
Mar 14, 2019 | 19.28 | 19.28 | 18.99 | 18.99 | 6,574 | -0.20(-1.03%) |
Mar 13, 2019 | 19.26 | 19.30 | 19.19 | 19.19 | 5,678 | +0.18(+0.93%) |
Mar 12, 2019 | 18.99 | 19.13 | 18.94 | 19.01 | 4,257 | -0.05(-0.28%) |
Mar 11, 2019 | 18.77 | 19.06 | 18.77 | 19.06 | 7,761 | +0.56(+3.01%) |
Mar 08, 2019 | 18.23 | 18.51 | 18.23 | 18.51 | 7,638 | -0.07(-0.39%) |
Mar 07, 2019 | 19.05 | 19.05 | 18.56 | 18.58 | 31,782 | -0.40(-2.09%) |
Mar 06, 2019 | 19.62 | 19.62 | 18.97 | 18.97 | 4,313 | -0.78(-3.97%) |
Mar 05, 2019 | 19.87 | 19.87 | 19.76 | 19.76 | 6,594 | -0.16(-0.80%) |
Mar 04, 2019 | 20.56 | 20.56 | 19.73 | 19.92 | 8,397 | -0.40(-1.99%) |