Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.51 | 18.57 | 18.45 | 18.46 | 1,535,393 | -0.43(-2.29%) |
May 30, 2019 | 18.91 | 18.94 | 18.83 | 18.90 | 916,400 | +0.07(+0.37%) |
May 29, 2019 | 18.79 | 18.84 | 18.68 | 18.83 | 744,925 | -0.02(-0.10%) |
May 28, 2019 | 19.03 | 19.09 | 18.84 | 18.84 | 575,419 | -0.16(-0.84%) |
May 24, 2019 | 19.04 | 19.07 | 18.94 | 19.00 | 436,906 | +0.24(+1.29%) |
May 23, 2019 | 18.89 | 18.89 | 18.72 | 18.76 | 664,119 | -0.28(-1.47%) |
May 22, 2019 | 19.06 | 19.08 | 19.02 | 19.04 | 997,586 | -0.20(-1.02%) |
May 21, 2019 | 19.19 | 19.26 | 19.17 | 19.24 | 5,630,954 | +0.25(+1.30%) |
May 20, 2019 | 18.99 | 19.06 | 18.95 | 18.99 | 646,275 | -0.12(-0.63%) |
May 17, 2019 | 19.08 | 19.23 | 19.08 | 19.11 | 1,209,169 | -0.03(-0.17%) |
May 16, 2019 | 19.08 | 19.24 | 19.08 | 19.14 | 272,746 | +0.13(+0.67%) |
May 15, 2019 | 18.77 | 19.04 | 18.76 | 19.02 | 1,924,124 | +0.03(+0.13%) |
May 14, 2019 | 18.94 | 19.05 | 18.93 | 18.99 | 1,487,179 | +0.36(+1.91%) |
May 13, 2019 | 18.74 | 18.77 | 18.61 | 18.64 | 3,510,151 | -0.59(-3.07%) |
May 10, 2019 | 19.00 | 19.24 | 18.84 | 19.23 | 1,473,517 | +0.18(+0.93%) |
May 09, 2019 | 18.90 | 19.08 | 18.79 | 19.05 | 1,248,410 | -0.18(-0.96%) |
May 08, 2019 | 19.19 | 19.30 | 19.18 | 19.23 | 584,124 | -0.15(-0.79%) |
May 07, 2019 | 19.63 | 19.65 | 19.32 | 19.38 | 1,384,991 | -0.48(-2.43%) |
May 06, 2019 | 19.66 | 19.87 | 19.65 | 19.87 | 676,555 | -0.23(-1.14%) |
May 03, 2019 | 19.99 | 20.12 | 19.99 | 20.10 | 188,932 | +0.18(+0.89%) |
May 02, 2019 | 19.95 | 19.99 | 19.82 | 19.92 | 333,932 | +0.04(+0.19%) |
May 01, 2019 | 19.98 | 20.00 | 19.87 | 19.88 | 617,251 | -0.08(-0.41%) |
Apr 30, 2019 | 20.04 | 20.04 | 19.92 | 19.96 | 1,363,204 | -0.11(-0.57%) |
Apr 29, 2019 | 20.03 | 20.10 | 20.03 | 20.08 | 411,418 | +0.10(+0.48%) |
Apr 26, 2019 | 19.93 | 19.99 | 19.89 | 19.98 | 228,293 | +0.16(+0.80%) |
Apr 25, 2019 | 19.84 | 19.85 | 19.78 | 19.82 | 153,659 | -0.03(-0.16%) |
Apr 24, 2019 | 19.84 | 19.88 | 19.78 | 19.85 | 1,701,496 | -0.18(-0.89%) |
Apr 23, 2019 | 19.95 | 20.03 | 19.92 | 20.03 | 328,072 | +0.10(+0.48%) |
Apr 22, 2019 | 19.88 | 19.94 | 19.88 | 19.94 | 106,847 | -0.08(-0.41%) |
Apr 18, 2019 | 20.03 | 20.05 | 19.98 | 20.02 | 211,919 | +0.00(+0.00%) |
Apr 17, 2019 | 20.08 | 20.08 | 19.99 | 20.02 | 341,434 | +0.03(+0.16%) |
Apr 16, 2019 | 20.04 | 20.05 | 19.99 | 19.99 | 196,622 | +0.08(+0.38%) |
Apr 15, 2019 | 19.97 | 19.97 | 19.90 | 19.91 | 203,272 | +0.01(+0.03%) |
Apr 12, 2019 | 19.89 | 19.92 | 19.86 | 19.91 | 392,980 | +0.18(+0.90%) |
Apr 11, 2019 | 19.70 | 19.75 | 19.69 | 19.73 | 669,947 | +0.05(+0.26%) |
Apr 10, 2019 | 19.73 | 19.73 | 19.65 | 19.68 | 223,831 | -0.02(-0.10%) |
Apr 09, 2019 | 19.73 | 19.74 | 19.68 | 19.70 | 624,685 | -0.18(-0.89%) |
Apr 08, 2019 | 19.84 | 19.89 | 19.80 | 19.87 | 919,552 | -0.07(-0.35%) |
Apr 05, 2019 | 19.92 | 19.97 | 19.92 | 19.94 | 351,887 | +0.03(+0.13%) |
Apr 04, 2019 | 19.86 | 19.92 | 19.86 | 19.92 | 466,855 | +0.02(+0.10%) |
Apr 03, 2019 | 19.94 | 19.97 | 19.86 | 19.90 | 522,062 | +0.13(+0.64%) |
Apr 02, 2019 | 19.79 | 19.80 | 19.73 | 19.77 | 175,184 | -0.15(-0.77%) |
Apr 01, 2019 | 19.73 | 19.92 | 19.73 | 19.92 | 402,653 | +0.37(+1.88%) |
Mar 29, 2019 | 19.57 | 19.59 | 19.52 | 19.56 | 603,955 | +0.03(+0.13%) |
Mar 28, 2019 | 19.51 | 19.54 | 19.44 | 19.53 | 442,833 | +0.03(+0.13%) |
Mar 27, 2019 | 19.60 | 19.63 | 19.38 | 19.51 | 859,097 | -0.09(-0.45%) |
Mar 26, 2019 | 19.63 | 19.69 | 19.51 | 19.59 | 973,236 | +0.35(+1.82%) |
Mar 25, 2019 | 19.17 | 19.26 | 19.10 | 19.24 | 1,083,209 | +0.02(+0.10%) |
Mar 22, 2019 | 19.44 | 19.46 | 19.20 | 19.23 | 2,242,789 | -0.39(-1.98%) |
Mar 21, 2019 | 19.36 | 19.61 | 19.36 | 19.61 | 1,778,327 | +0.18(+0.95%) |
Mar 20, 2019 | 19.53 | 19.56 | 19.42 | 19.43 | 1,763,098 | -0.14(-0.71%) |
Mar 19, 2019 | 19.62 | 19.63 | 19.51 | 19.57 | 786,668 | +0.00(+0.00%) |
Mar 18, 2019 | 19.56 | 19.58 | 19.52 | 19.57 | 2,489,458 | +0.06(+0.33%) |
Mar 15, 2019 | 19.47 | 19.54 | 19.42 | 19.51 | 1,449,586 | +0.18(+0.92%) |
Mar 14, 2019 | 19.28 | 19.37 | 19.26 | 19.33 | 809,964 | -0.11(-0.56%) |
Mar 13, 2019 | 19.40 | 19.50 | 19.37 | 19.44 | 472,443 | +0.04(+0.23%) |
Mar 12, 2019 | 19.38 | 19.43 | 19.35 | 19.39 | 2,093,510 | +0.05(+0.26%) |
Mar 11, 2019 | 19.13 | 19.34 | 19.13 | 19.34 | 2,614,093 | +0.24(+1.26%) |
Mar 08, 2019 | 18.93 | 19.11 | 18.93 | 19.10 | 1,580,737 | -0.11(-0.56%) |
Mar 07, 2019 | 19.37 | 19.38 | 19.17 | 19.21 | 1,017,826 | -0.26(-1.34%) |
Mar 06, 2019 | 19.53 | 19.54 | 19.45 | 19.47 | 962,110 | -0.12(-0.62%) |
Mar 05, 2019 | 19.59 | 19.66 | 19.57 | 19.59 | 344,981 | +0.04(+0.23%) |
Mar 04, 2019 | 19.67 | 19.69 | 19.48 | 19.54 | 939,644 | -0.11(-0.58%) |