Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.37 | 18.63 | 18.33 | 18.59 | 1,339,904 | +0.14(+0.78%) |
May 30, 2019 | 18.34 | 18.50 | 18.34 | 18.45 | 1,422,175 | +0.13(+0.72%) |
May 29, 2019 | 18.41 | 18.44 | 18.23 | 18.32 | 1,171,378 | -0.12(-0.66%) |
May 28, 2019 | 18.78 | 18.81 | 18.43 | 18.44 | 1,248,877 | -0.28(-1.51%) |
May 24, 2019 | 18.57 | 18.74 | 18.55 | 18.72 | 983,556 | +0.20(+1.06%) |
May 23, 2019 | 18.48 | 18.56 | 18.45 | 18.52 | 1,225,458 | -0.02(-0.12%) |
May 22, 2019 | 18.50 | 18.57 | 18.43 | 18.55 | 651,552 | +0.06(+0.34%) |
May 21, 2019 | 18.39 | 18.56 | 18.36 | 18.48 | 849,026 | +0.15(+0.82%) |
May 20, 2019 | 18.44 | 18.54 | 18.29 | 18.33 | 1,639,362 | -0.15(-0.81%) |
May 17, 2019 | 18.36 | 18.52 | 18.30 | 18.48 | 1,885,785 | +0.07(+0.38%) |
May 16, 2019 | 18.15 | 18.51 | 18.11 | 18.41 | 1,659,258 | +0.25(+1.40%) |
May 15, 2019 | 17.97 | 18.21 | 17.93 | 18.16 | 3,127,679 | +0.16(+0.86%) |
May 14, 2019 | 17.90 | 18.05 | 17.79 | 18.00 | 2,121,176 | +0.14(+0.77%) |
May 13, 2019 | 17.61 | 17.91 | 17.58 | 17.87 | 1,259,062 | +0.24(+1.36%) |
May 10, 2019 | 17.48 | 17.65 | 17.41 | 17.63 | 891,881 | +0.09(+0.52%) |
May 09, 2019 | 17.25 | 17.55 | 17.13 | 17.53 | 1,043,890 | +0.27(+1.59%) |
May 08, 2019 | 17.50 | 17.63 | 17.25 | 17.26 | 825,460 | -0.18(-1.02%) |
May 07, 2019 | 17.61 | 17.68 | 17.31 | 17.44 | 1,405,564 | -0.26(-1.45%) |
May 06, 2019 | 17.81 | 17.96 | 17.67 | 17.69 | 1,123,631 | -0.18(-1.02%) |
May 03, 2019 | 17.64 | 17.92 | 17.56 | 17.88 | 951,585 | +0.30(+1.72%) |
May 02, 2019 | 17.51 | 17.77 | 17.45 | 17.57 | 1,453,718 | +0.02(+0.13%) |
May 01, 2019 | 17.68 | 17.79 | 17.52 | 17.55 | 1,487,450 | -0.09(-0.49%) |
Apr 30, 2019 | 17.45 | 17.68 | 17.40 | 17.64 | 1,027,024 | +0.21(+1.21%) |
Apr 29, 2019 | 17.61 | 17.66 | 17.43 | 17.43 | 873,688 | -0.18(-1.01%) |
Apr 26, 2019 | 17.59 | 17.73 | 17.48 | 17.60 | 794,709 | +0.09(+0.52%) |
Apr 25, 2019 | 17.47 | 17.60 | 17.40 | 17.51 | 1,024,049 | -0.06(-0.36%) |
Apr 24, 2019 | 17.51 | 17.71 | 17.51 | 17.57 | 651,009 | +0.14(+0.79%) |
Apr 23, 2019 | 17.20 | 17.54 | 17.14 | 17.44 | 1,037,513 | +0.33(+1.90%) |
Apr 22, 2019 | 17.42 | 17.42 | 16.92 | 17.11 | 1,303,572 | -0.33(-1.87%) |
Apr 18, 2019 | 17.15 | 17.52 | 17.12 | 17.44 | 701,039 | +0.29(+1.70%) |
Apr 17, 2019 | 17.74 | 17.74 | 17.12 | 17.15 | 1,265,252 | -0.55(-3.10%) |
Apr 16, 2019 | 18.13 | 18.13 | 17.58 | 17.69 | 1,175,286 | -0.40(-2.21%) |
Apr 15, 2019 | 18.21 | 18.23 | 18.07 | 18.09 | 868,411 | -0.09(-0.50%) |
Apr 12, 2019 | 18.25 | 18.25 | 17.99 | 18.19 | 1,113,539 | -0.07(-0.41%) |
Apr 11, 2019 | 18.32 | 18.37 | 18.19 | 18.26 | 767,396 | -0.07(-0.41%) |
Apr 10, 2019 | 18.20 | 18.40 | 18.15 | 18.33 | 1,055,229 | +0.22(+1.20%) |
Apr 09, 2019 | 18.24 | 18.28 | 18.08 | 18.12 | 678,525 | -0.11(-0.60%) |
Apr 08, 2019 | 18.44 | 18.52 | 18.20 | 18.23 | 918,309 | -0.27(-1.45%) |
Apr 05, 2019 | 18.33 | 18.53 | 18.28 | 18.49 | 1,470,362 | +0.16(+0.87%) |
Apr 04, 2019 | 18.45 | 18.45 | 18.20 | 18.33 | 996,890 | -0.10(-0.56%) |
Apr 03, 2019 | 18.43 | 18.49 | 18.24 | 18.44 | 872,799 | +0.05(+0.28%) |
Apr 02, 2019 | 18.28 | 18.40 | 18.00 | 18.39 | 1,298,735 | +0.15(+0.81%) |
Apr 01, 2019 | 18.35 | 18.35 | 18.07 | 18.24 | 1,497,890 | -0.10(-0.56%) |
Mar 29, 2019 | 18.54 | 18.57 | 18.26 | 18.34 | 1,533,742 | -0.19(-1.02%) |
Mar 28, 2019 | 18.57 | 18.63 | 18.32 | 18.53 | 958,172 | +0.02(+0.09%) |
Mar 27, 2019 | 18.61 | 18.71 | 18.42 | 18.51 | 1,169,804 | -0.10(-0.55%) |
Mar 26, 2019 | 18.47 | 18.62 | 18.40 | 18.61 | 662,195 | +0.23(+1.24%) |
Mar 25, 2019 | 18.17 | 18.50 | 18.05 | 18.39 | 1,598,765 | +0.21(+1.16%) |
Mar 22, 2019 | 18.32 | 18.51 | 18.11 | 18.17 | 1,791,992 | -0.22(-1.18%) |
Mar 21, 2019 | 18.01 | 18.49 | 18.00 | 18.39 | 2,167,157 | +0.34(+1.87%) |
Mar 20, 2019 | 18.01 | 18.25 | 17.86 | 18.05 | 1,686,294 | +0.06(+0.32%) |
Mar 19, 2019 | 18.05 | 18.08 | 17.96 | 18.00 | 1,184,201 | -0.05(-0.28%) |
Mar 18, 2019 | 18.35 | 18.43 | 17.92 | 18.05 | 2,051,911 | -0.26(-1.43%) |
Mar 15, 2019 | 18.20 | 18.40 | 18.10 | 18.31 | 6,762,299 | +0.09(+0.50%) |
Mar 14, 2019 | 18.18 | 18.24 | 18.12 | 18.22 | 806,573 | +0.07(+0.41%) |
Mar 13, 2019 | 18.13 | 18.25 | 18.13 | 18.15 | 1,099,705 | +0.03(+0.19%) |
Mar 12, 2019 | 18.15 | 18.20 | 18.07 | 18.11 | 995,994 | -0.04(-0.22%) |
Mar 11, 2019 | 17.94 | 18.15 | 17.85 | 18.15 | 1,051,347 | +0.28(+1.57%) |
Mar 08, 2019 | 17.89 | 18.07 | 17.79 | 17.87 | 821,672 | +0.00(+0.00%) |
Mar 07, 2019 | 17.91 | 18.13 | 17.82 | 17.87 | 761,410 | +0.01(+0.03%) |
Mar 06, 2019 | 18.08 | 18.09 | 17.80 | 17.87 | 869,523 | -0.21(-1.14%) |
Mar 05, 2019 | 18.03 | 18.16 | 18.01 | 18.07 | 944,736 | +0.01(+0.03%) |
Mar 04, 2019 | 18.09 | 18.13 | 17.87 | 18.07 | 1,041,341 | +0.02(+0.09%) |