Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.41 | 18.53 | 17.87 | 18.19 | 429,835 | -0.40(-2.16%) |
May 30, 2019 | 18.88 | 19.01 | 18.49 | 18.59 | 189,404 | -0.18(-0.96%) |
May 29, 2019 | 18.61 | 18.86 | 18.46 | 18.77 | 303,490 | +0.05(+0.25%) |
May 28, 2019 | 19.10 | 19.10 | 18.73 | 18.73 | 193,429 | -0.37(-1.96%) |
May 24, 2019 | 18.90 | 19.16 | 18.88 | 19.10 | 198,926 | +0.21(+1.10%) |
May 23, 2019 | 19.09 | 19.16 | 18.75 | 18.90 | 205,943 | -0.28(-1.47%) |
May 22, 2019 | 19.32 | 19.42 | 19.16 | 19.18 | 187,727 | -0.25(-1.31%) |
May 21, 2019 | 19.20 | 19.52 | 19.20 | 19.43 | 234,994 | +0.21(+1.08%) |
May 20, 2019 | 19.36 | 19.41 | 19.18 | 19.22 | 220,090 | -0.17(-0.90%) |
May 17, 2019 | 19.60 | 19.81 | 19.38 | 19.40 | 259,455 | -0.23(-1.19%) |
May 16, 2019 | 19.47 | 19.68 | 19.35 | 19.63 | 257,354 | +0.25(+1.31%) |
May 15, 2019 | 19.45 | 19.57 | 19.25 | 19.38 | 319,069 | -0.20(-1.03%) |
May 14, 2019 | 19.41 | 19.74 | 19.41 | 19.58 | 463,254 | +0.28(+1.46%) |
May 13, 2019 | 19.29 | 19.38 | 19.14 | 19.30 | 279,357 | -0.34(-1.74%) |
May 10, 2019 | 19.40 | 19.67 | 19.12 | 19.64 | 330,746 | +0.24(+1.24%) |
May 09, 2019 | 19.14 | 19.44 | 18.90 | 19.40 | 348,968 | +0.13(+0.66%) |
May 08, 2019 | 18.98 | 19.39 | 18.79 | 19.27 | 348,501 | +0.29(+1.55%) |
May 07, 2019 | 19.39 | 19.56 | 18.94 | 18.98 | 862,666 | -0.62(-3.14%) |
May 06, 2019 | 19.36 | 19.64 | 19.08 | 19.59 | 410,131 | -0.02(-0.10%) |
May 03, 2019 | 19.41 | 19.66 | 19.34 | 19.61 | 298,165 | +0.20(+1.03%) |
May 02, 2019 | 19.54 | 19.55 | 19.29 | 19.41 | 386,969 | -0.03(-0.14%) |
May 01, 2019 | 19.41 | 19.61 | 19.34 | 19.44 | 316,789 | +0.02(+0.10%) |
Apr 30, 2019 | 19.31 | 19.43 | 19.04 | 19.42 | 412,852 | +0.21(+1.10%) |
Apr 29, 2019 | 19.22 | 19.41 | 19.11 | 19.21 | 595,815 | +0.03(+0.17%) |
Apr 26, 2019 | 18.98 | 19.26 | 18.98 | 19.17 | 410,955 | +0.05(+0.24%) |
Apr 25, 2019 | 19.49 | 19.57 | 18.92 | 19.13 | 647,672 | -0.62(-3.13%) |
Apr 24, 2019 | 19.83 | 19.90 | 19.63 | 19.75 | 374,799 | -0.07(-0.33%) |
Apr 23, 2019 | 19.57 | 19.86 | 19.49 | 19.81 | 489,049 | +0.24(+1.24%) |
Apr 22, 2019 | 19.76 | 19.77 | 19.54 | 19.57 | 365,262 | -0.14(-0.73%) |
Apr 18, 2019 | 19.74 | 19.75 | 19.61 | 19.71 | 248,640 | +0.01(+0.07%) |
Apr 17, 2019 | 19.72 | 19.77 | 19.48 | 19.70 | 293,257 | +0.11(+0.57%) |
Apr 16, 2019 | 19.48 | 19.64 | 19.36 | 19.59 | 395,085 | +0.25(+1.29%) |
Apr 15, 2019 | 19.34 | 19.43 | 19.29 | 19.34 | 233,227 | -0.05(-0.24%) |
Apr 12, 2019 | 19.46 | 19.50 | 19.25 | 19.38 | 236,329 | +0.09(+0.44%) |
Apr 11, 2019 | 19.25 | 19.45 | 19.15 | 19.30 | 333,977 | -0.02(-0.10%) |
Apr 10, 2019 | 19.15 | 19.34 | 19.10 | 19.32 | 347,710 | +0.22(+1.17%) |
Apr 09, 2019 | 19.21 | 19.29 | 19.03 | 19.09 | 345,977 | -0.20(-1.02%) |
Apr 08, 2019 | 19.35 | 19.40 | 19.27 | 19.29 | 134,501 | -0.11(-0.58%) |
Apr 05, 2019 | 19.41 | 19.46 | 19.31 | 19.40 | 177,209 | +0.09(+0.48%) |
Apr 04, 2019 | 19.19 | 19.35 | 19.08 | 19.31 | 232,853 | +0.15(+0.79%) |
Apr 03, 2019 | 19.08 | 19.31 | 18.97 | 19.16 | 223,297 | +0.22(+1.15%) |
Apr 02, 2019 | 19.21 | 19.22 | 18.86 | 18.94 | 206,201 | -0.18(-0.96%) |
Apr 01, 2019 | 19.13 | 19.23 | 19.05 | 19.13 | 284,680 | +0.12(+0.62%) |
Mar 29, 2019 | 19.12 | 19.12 | 18.79 | 19.01 | 278,124 | -0.02(-0.10%) |
Mar 28, 2019 | 18.78 | 19.04 | 18.75 | 19.03 | 302,453 | +0.29(+1.55%) |
Mar 27, 2019 | 18.55 | 18.79 | 18.54 | 18.74 | 238,870 | +0.18(+0.99%) |
Mar 26, 2019 | 18.26 | 18.58 | 18.18 | 18.55 | 307,616 | +0.41(+2.28%) |
Mar 25, 2019 | 18.24 | 18.28 | 18.01 | 18.14 | 335,687 | -0.16(-0.90%) |
Mar 22, 2019 | 18.91 | 18.98 | 18.04 | 18.30 | 778,596 | -0.70(-3.67%) |
Mar 21, 2019 | 18.92 | 19.13 | 18.75 | 19.00 | 360,766 | +0.03(+0.14%) |
Mar 20, 2019 | 19.13 | 19.19 | 18.92 | 18.98 | 326,018 | -0.15(-0.79%) |
Mar 19, 2019 | 19.44 | 19.50 | 19.11 | 19.13 | 265,903 | -0.21(-1.09%) |
Mar 18, 2019 | 19.26 | 19.39 | 19.23 | 19.34 | 275,911 | +0.11(+0.58%) |
Mar 15, 2019 | 19.15 | 19.29 | 19.09 | 19.23 | 412,475 | +0.05(+0.27%) |
Mar 14, 2019 | 19.18 | 19.45 | 19.13 | 19.17 | 240,481 | +0.00(+0.00%) |
Mar 13, 2019 | 19.17 | 19.36 | 19.15 | 19.17 | 299,886 | +0.04(+0.21%) |
Mar 12, 2019 | 19.11 | 19.26 | 19.09 | 19.13 | 240,021 | +0.01(+0.03%) |
Mar 11, 2019 | 19.08 | 19.41 | 19.08 | 19.13 | 359,668 | +0.05(+0.24%) |
Mar 08, 2019 | 18.96 | 19.63 | 18.96 | 19.08 | 525,092 | +0.00(+0.00%) |
Mar 07, 2019 | 19.61 | 19.63 | 19.05 | 19.08 | 617,197 | -0.55(-2.82%) |
Mar 06, 2019 | 19.63 | 19.65 | 19.43 | 19.63 | 300,068 | +0.07(+0.34%) |
Mar 05, 2019 | 19.58 | 19.64 | 19.33 | 19.57 | 397,692 | -0.06(-0.30%) |
Mar 04, 2019 | 19.55 | 19.72 | 19.39 | 19.63 | 540,611 | +0.18(+0.95%) |