Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.06 | 18.16 | 17.83 | 17.83 | 15,638 | -0.50(-2.74%) |
May 30, 2019 | 18.50 | 18.52 | 18.26 | 18.33 | 7,514 | -0.12(-0.65%) |
May 29, 2019 | 18.45 | 18.45 | 18.34 | 18.45 | 2,124 | -0.22(-1.20%) |
May 28, 2019 | 19.14 | 19.14 | 18.68 | 18.68 | 7,635 | -0.29(-1.53%) |
May 24, 2019 | 18.89 | 19.06 | 18.89 | 18.97 | 5,429 | +0.14(+0.77%) |
May 23, 2019 | 18.76 | 18.82 | 18.66 | 18.82 | 5,898 | -0.21(-1.09%) |
May 22, 2019 | 19.06 | 19.12 | 18.90 | 19.03 | 4,772 | -0.04(-0.19%) |
May 21, 2019 | 18.78 | 19.07 | 18.77 | 19.07 | 7,889 | +0.44(+2.38%) |
May 20, 2019 | 18.65 | 18.68 | 18.57 | 18.62 | 3,680 | -0.17(-0.93%) |
May 17, 2019 | 18.66 | 18.83 | 18.65 | 18.80 | 6,298 | -0.11(-0.56%) |
May 16, 2019 | 18.86 | 19.10 | 18.86 | 18.90 | 15,357 | +0.59(+3.22%) |
May 15, 2019 | 18.07 | 18.36 | 18.07 | 18.32 | 3,676 | +0.01(+0.07%) |
May 14, 2019 | 18.05 | 18.41 | 18.05 | 18.30 | 11,461 | +0.29(+1.62%) |
May 13, 2019 | 18.65 | 18.65 | 18.01 | 18.01 | 19,933 | -0.96(-5.05%) |
May 10, 2019 | 18.84 | 18.97 | 18.75 | 18.97 | 8,470 | +0.20(+1.04%) |
May 09, 2019 | 18.70 | 18.82 | 18.35 | 18.77 | 3,546 | -0.10(-0.55%) |
May 08, 2019 | 18.96 | 19.07 | 18.88 | 18.88 | 5,930 | +0.05(+0.28%) |
May 07, 2019 | 19.28 | 19.32 | 18.82 | 18.82 | 18,916 | -0.58(-2.98%) |
May 06, 2019 | 18.74 | 19.40 | 18.74 | 19.40 | 16,633 | +0.16(+0.81%) |
May 03, 2019 | 19.02 | 19.25 | 19.01 | 19.25 | 12,923 | +0.32(+1.70%) |
May 02, 2019 | 18.73 | 18.92 | 18.61 | 18.92 | 8,144 | +0.06(+0.34%) |
May 01, 2019 | 18.84 | 18.88 | 18.83 | 18.86 | 3,284 | -0.00(-0.00%) |
Apr 30, 2019 | 19.01 | 19.01 | 18.72 | 18.86 | 6,912 | -0.21(-1.12%) |
Apr 29, 2019 | 18.99 | 19.22 | 18.99 | 19.07 | 2,365 | +0.15(+0.77%) |
Apr 26, 2019 | 18.92 | 18.93 | 18.68 | 18.93 | 10,859 | +0.08(+0.43%) |
Apr 25, 2019 | 18.51 | 18.85 | 18.49 | 18.85 | 12,812 | +0.28(+1.52%) |
Apr 24, 2019 | 18.40 | 18.70 | 18.40 | 18.56 | 2,919 | -0.13(-0.71%) |
Apr 23, 2019 | 18.27 | 18.77 | 18.27 | 18.70 | 10,970 | +0.43(+2.36%) |
Apr 22, 2019 | 18.22 | 18.38 | 18.16 | 18.26 | 13,428 | -0.01(-0.05%) |
Apr 18, 2019 | 18.66 | 18.66 | 17.98 | 18.27 | 25,195 | -0.20(-1.06%) |
Apr 17, 2019 | 19.10 | 19.10 | 18.36 | 18.47 | 21,147 | -0.74(-3.83%) |
Apr 16, 2019 | 19.39 | 19.43 | 19.21 | 19.21 | 2,793 | -0.15(-0.78%) |
Apr 15, 2019 | 19.38 | 19.44 | 19.25 | 19.36 | 4,801 | -0.05(-0.24%) |
Apr 12, 2019 | 19.69 | 19.73 | 19.35 | 19.40 | 12,380 | -0.27(-1.35%) |
Apr 11, 2019 | 20.11 | 20.12 | 19.66 | 19.67 | 15,279 | -0.42(-2.11%) |
Apr 10, 2019 | 20.03 | 20.16 | 20.03 | 20.09 | 3,917 | +0.06(+0.32%) |
Apr 09, 2019 | 20.28 | 20.40 | 20.03 | 20.03 | 7,023 | -0.49(-2.41%) |
Apr 08, 2019 | 20.49 | 20.55 | 20.39 | 20.52 | 5,920 | -0.07(-0.33%) |
Apr 05, 2019 | 20.25 | 20.59 | 20.25 | 20.59 | 10,859 | +0.46(+2.31%) |
Apr 04, 2019 | 20.26 | 20.30 | 20.12 | 20.12 | 8,466 | -0.05(-0.25%) |
Apr 03, 2019 | 19.79 | 20.20 | 19.79 | 20.18 | 12,383 | +0.40(+2.00%) |
Apr 02, 2019 | 19.44 | 19.78 | 19.44 | 19.78 | 3,916 | +0.28(+1.42%) |
Apr 01, 2019 | 19.51 | 19.59 | 19.45 | 19.50 | 8,157 | +0.15(+0.76%) |
Mar 29, 2019 | 18.96 | 19.36 | 18.96 | 19.36 | 5,538 | +0.41(+2.14%) |
Mar 28, 2019 | 18.97 | 18.97 | 18.89 | 18.95 | 33,573 | +0.03(+0.16%) |
Mar 27, 2019 | 19.13 | 19.13 | 18.82 | 18.92 | 4,943 | -0.18(-0.93%) |
Mar 26, 2019 | 19.16 | 19.17 | 19.03 | 19.10 | 5,507 | +0.22(+1.15%) |
Mar 25, 2019 | 18.72 | 18.88 | 18.54 | 18.88 | 10,341 | +0.00(+0.02%) |
Mar 22, 2019 | 19.39 | 19.39 | 18.88 | 18.88 | 7,276 | -0.76(-3.88%) |
Mar 21, 2019 | 19.40 | 19.64 | 19.25 | 19.64 | 3,668 | +0.08(+0.43%) |
Mar 20, 2019 | 19.62 | 19.62 | 19.36 | 19.56 | 14,081 | -0.01(-0.06%) |
Mar 19, 2019 | 19.73 | 19.73 | 19.57 | 19.57 | 4,057 | -0.18(-0.92%) |
Mar 18, 2019 | 19.74 | 19.97 | 19.59 | 19.75 | 6,171 | +0.05(+0.27%) |
Mar 15, 2019 | 19.54 | 19.75 | 19.47 | 19.70 | 11,294 | +0.25(+1.26%) |
Mar 14, 2019 | 19.59 | 19.72 | 19.45 | 19.45 | 5,135 | -0.14(-0.74%) |
Mar 13, 2019 | 19.35 | 19.59 | 19.32 | 19.59 | 4,393 | +0.25(+1.31%) |
Mar 12, 2019 | 19.28 | 19.47 | 19.23 | 19.34 | 5,440 | +0.21(+1.08%) |
Mar 11, 2019 | 18.79 | 19.13 | 18.79 | 19.13 | 14,301 | +0.37(+2.00%) |
Mar 08, 2019 | 18.75 | 18.81 | 18.65 | 18.76 | 7,167 | -0.28(-1.48%) |
Mar 07, 2019 | 19.08 | 19.26 | 19.00 | 19.04 | 13,531 | -0.24(-1.27%) |
Mar 06, 2019 | 19.55 | 19.60 | 19.27 | 19.29 | 11,014 | -0.86(-4.27%) |
Mar 05, 2019 | 20.17 | 20.37 | 19.99 | 20.15 | 7,942 | +0.03(+0.14%) |
Mar 04, 2019 | 20.50 | 20.50 | 19.77 | 20.12 | 10,902 | -0.19(-0.95%) |