Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.39 | 17.72 | 17.19 | 17.68 | 68,241 | +0.11(+0.64%) |
May 30, 2019 | 17.49 | 17.62 | 17.30 | 17.57 | 85,781 | +0.18(+1.04%) |
May 29, 2019 | 17.66 | 17.66 | 17.29 | 17.39 | 104,807 | -0.37(-2.08%) |
May 28, 2019 | 18.30 | 18.45 | 17.76 | 17.76 | 86,565 | -0.46(-2.50%) |
May 24, 2019 | 18.63 | 18.63 | 18.15 | 18.21 | 52,869 | -0.26(-1.39%) |
May 23, 2019 | 18.64 | 18.70 | 18.14 | 18.47 | 80,312 | -0.47(-2.49%) |
May 22, 2019 | 19.54 | 19.54 | 18.84 | 18.94 | 46,779 | -0.40(-2.09%) |
May 21, 2019 | 19.48 | 19.72 | 19.30 | 19.35 | 151,850 | -0.02(-0.09%) |
May 20, 2019 | 18.08 | 19.48 | 17.96 | 19.36 | 95,789 | +1.10(+6.02%) |
May 17, 2019 | 18.15 | 18.46 | 18.03 | 18.26 | 59,624 | -0.08(-0.42%) |
May 16, 2019 | 18.33 | 18.59 | 18.23 | 18.34 | 40,305 | -0.02(-0.09%) |
May 15, 2019 | 18.44 | 18.52 | 18.27 | 18.36 | 32,418 | -0.13(-0.70%) |
May 14, 2019 | 17.89 | 18.66 | 17.84 | 18.49 | 84,116 | +0.71(+4.01%) |
May 13, 2019 | 18.56 | 18.56 | 17.60 | 17.78 | 76,939 | -1.12(-5.95%) |
May 10, 2019 | 19.11 | 19.29 | 18.80 | 18.90 | 57,295 | -0.33(-1.74%) |
May 09, 2019 | 19.27 | 19.27 | 18.75 | 19.24 | 109,617 | -0.19(-0.97%) |
May 08, 2019 | 19.93 | 19.93 | 19.34 | 19.42 | 56,113 | -0.52(-2.61%) |
May 07, 2019 | 19.90 | 20.06 | 19.79 | 19.94 | 73,728 | -0.14(-0.68%) |
May 06, 2019 | 19.75 | 20.28 | 19.71 | 20.08 | 57,782 | +0.03(+0.17%) |
May 03, 2019 | 20.75 | 20.77 | 20.00 | 20.05 | 89,564 | -0.49(-2.37%) |
May 02, 2019 | 20.03 | 20.67 | 19.62 | 20.53 | 92,029 | +0.26(+1.26%) |
May 01, 2019 | 20.64 | 21.10 | 19.88 | 20.28 | 122,209 | +0.88(+4.54%) |
Apr 30, 2019 | 19.56 | 19.56 | 18.87 | 19.40 | 82,062 | -0.07(-0.35%) |
Apr 29, 2019 | 19.24 | 19.68 | 19.24 | 19.47 | 76,877 | +0.20(+1.02%) |
Apr 26, 2019 | 19.11 | 19.53 | 19.01 | 19.27 | 52,216 | +0.18(+0.94%) |
Apr 25, 2019 | 18.93 | 19.24 | 18.59 | 19.09 | 52,148 | +0.11(+0.59%) |
Apr 24, 2019 | 19.09 | 19.39 | 18.95 | 18.98 | 62,326 | -0.16(-0.85%) |
Apr 23, 2019 | 18.80 | 19.61 | 18.79 | 19.14 | 64,299 | +0.26(+1.40%) |
Apr 22, 2019 | 19.25 | 19.25 | 18.80 | 18.88 | 45,204 | -0.52(-2.69%) |
Apr 18, 2019 | 19.32 | 19.73 | 19.29 | 19.40 | 53,855 | +0.02(+0.09%) |
Apr 17, 2019 | 19.68 | 19.80 | 19.28 | 19.38 | 59,708 | -0.32(-1.60%) |
Apr 16, 2019 | 19.58 | 19.76 | 19.58 | 19.70 | 43,069 | +0.07(+0.35%) |
Apr 15, 2019 | 19.86 | 19.95 | 19.57 | 19.63 | 47,430 | -0.18(-0.91%) |
Apr 12, 2019 | 19.76 | 19.94 | 19.58 | 19.81 | 31,727 | +0.06(+0.30%) |
Apr 11, 2019 | 19.54 | 19.88 | 19.39 | 19.75 | 48,413 | +0.18(+0.92%) |
Apr 10, 2019 | 19.43 | 19.63 | 19.23 | 19.57 | 32,526 | +0.25(+1.28%) |
Apr 09, 2019 | 20.14 | 20.14 | 19.28 | 19.32 | 57,272 | -0.92(-4.56%) |
Apr 08, 2019 | 20.11 | 20.40 | 20.02 | 20.24 | 36,108 | +0.03(+0.17%) |
Apr 05, 2019 | 19.94 | 20.22 | 19.86 | 20.21 | 170,464 | +0.30(+1.50%) |
Apr 04, 2019 | 19.92 | 20.07 | 19.81 | 19.91 | 78,605 | +0.00(+0.00%) |
Apr 03, 2019 | 19.82 | 20.16 | 19.72 | 19.91 | 81,982 | +0.17(+0.87%) |
Apr 02, 2019 | 19.73 | 19.85 | 19.55 | 19.74 | 76,696 | +0.01(+0.04%) |
Apr 01, 2019 | 19.63 | 19.94 | 19.47 | 19.73 | 100,049 | +0.39(+2.03%) |
Mar 29, 2019 | 19.00 | 19.37 | 18.93 | 19.34 | 148,570 | +0.41(+2.17%) |
Mar 28, 2019 | 18.56 | 18.95 | 18.45 | 18.93 | 51,376 | +0.39(+2.12%) |
Mar 27, 2019 | 18.48 | 18.75 | 18.32 | 18.53 | 75,759 | +0.02(+0.09%) |
Mar 26, 2019 | 18.36 | 18.68 | 18.20 | 18.52 | 68,464 | +0.29(+1.59%) |
Mar 25, 2019 | 18.12 | 18.61 | 18.08 | 18.23 | 114,057 | +0.03(+0.19%) |
Mar 22, 2019 | 18.32 | 18.41 | 18.08 | 18.19 | 117,896 | -0.20(-1.11%) |
Mar 21, 2019 | 18.29 | 18.70 | 18.29 | 18.40 | 107,024 | +0.03(+0.19%) |
Mar 20, 2019 | 18.10 | 18.48 | 18.00 | 18.36 | 81,111 | +0.20(+1.08%) |
Mar 19, 2019 | 18.25 | 18.62 | 18.05 | 18.17 | 98,131 | +0.02(+0.09%) |
Mar 18, 2019 | 17.89 | 18.21 | 17.85 | 18.15 | 85,087 | +0.24(+1.33%) |
Mar 15, 2019 | 17.66 | 18.01 | 17.59 | 17.91 | 177,957 | +0.38(+2.19%) |
Mar 14, 2019 | 17.28 | 17.53 | 17.28 | 17.53 | 70,832 | +0.11(+0.64%) |
Mar 13, 2019 | 17.44 | 17.50 | 17.25 | 17.42 | 71,853 | +0.03(+0.20%) |
Mar 12, 2019 | 17.46 | 17.60 | 17.27 | 17.38 | 95,332 | -0.06(-0.34%) |
Mar 11, 2019 | 17.31 | 17.59 | 17.19 | 17.44 | 51,078 | +0.16(+0.94%) |
Mar 08, 2019 | 17.07 | 17.42 | 16.98 | 17.28 | 60,177 | -0.02(-0.10%) |
Mar 07, 2019 | 17.37 | 17.47 | 17.11 | 17.30 | 76,705 | -0.14(-0.78%) |
Mar 06, 2019 | 17.87 | 17.92 | 17.31 | 17.43 | 69,435 | -0.49(-2.75%) |
Mar 05, 2019 | 18.26 | 18.47 | 17.80 | 17.92 | 123,940 | -0.25(-1.36%) |
Mar 04, 2019 | 18.21 | 18.99 | 18.10 | 18.17 | 139,812 | -0.02(-0.09%) |