Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.56 | 19.89 | 19.44 | 19.54 | 2,859,201 | -0.17(-0.88%) |
May 30, 2019 | 19.71 | 19.81 | 19.62 | 19.71 | 768,823 | +0.07(+0.36%) |
May 29, 2019 | 19.72 | 19.75 | 19.52 | 19.64 | 1,060,660 | -0.13(-0.68%) |
May 28, 2019 | 19.94 | 20.16 | 19.75 | 19.78 | 1,459,571 | -0.11(-0.56%) |
May 24, 2019 | 19.98 | 20.02 | 19.87 | 19.89 | 561,243 | +0.02(+0.12%) |
May 23, 2019 | 19.95 | 19.99 | 19.74 | 19.87 | 1,111,811 | -0.16(-0.79%) |
May 22, 2019 | 19.99 | 20.21 | 19.92 | 20.02 | 1,578,708 | +0.03(+0.16%) |
May 21, 2019 | 20.02 | 20.13 | 19.96 | 19.99 | 803,065 | +0.06(+0.28%) |
May 20, 2019 | 20.07 | 20.14 | 19.87 | 19.94 | 1,197,930 | -0.28(-1.37%) |
May 17, 2019 | 20.23 | 20.30 | 20.08 | 20.21 | 702,658 | -0.06(-0.31%) |
May 16, 2019 | 20.23 | 20.51 | 20.18 | 20.28 | 1,321,188 | +0.07(+0.35%) |
May 15, 2019 | 19.66 | 20.31 | 19.59 | 20.21 | 1,466,198 | +0.48(+2.45%) |
May 14, 2019 | 19.68 | 19.82 | 19.60 | 19.72 | 1,226,436 | +0.10(+0.53%) |
May 13, 2019 | 19.71 | 19.73 | 19.52 | 19.62 | 1,048,213 | -0.22(-1.12%) |
May 10, 2019 | 19.71 | 19.89 | 19.67 | 19.84 | 1,146,708 | +0.03(+0.16%) |
May 09, 2019 | 19.59 | 19.81 | 19.18 | 19.81 | 1,491,526 | +0.22(+1.13%) |
May 08, 2019 | 19.86 | 20.55 | 19.58 | 19.59 | 3,446,007 | +0.56(+2.96%) |
May 07, 2019 | 18.92 | 19.03 | 18.65 | 19.02 | 1,633,716 | +0.02(+0.13%) |
May 06, 2019 | 18.76 | 19.07 | 18.72 | 19.00 | 773,317 | +0.06(+0.29%) |
May 03, 2019 | 18.71 | 19.02 | 18.68 | 18.95 | 2,008,946 | +0.36(+1.92%) |
May 02, 2019 | 18.72 | 18.87 | 18.41 | 18.59 | 1,011,382 | -0.10(-0.55%) |
May 01, 2019 | 18.96 | 19.02 | 18.68 | 18.69 | 751,748 | -0.20(-1.05%) |
Apr 30, 2019 | 18.99 | 19.03 | 18.87 | 18.89 | 863,012 | -0.14(-0.75%) |
Apr 29, 2019 | 19.21 | 19.25 | 19.02 | 19.03 | 478,520 | -0.12(-0.62%) |
Apr 26, 2019 | 18.99 | 19.22 | 18.93 | 19.15 | 1,109,115 | +0.18(+0.96%) |
Apr 25, 2019 | 18.85 | 19.03 | 18.67 | 18.97 | 1,385,289 | +0.04(+0.21%) |
Apr 24, 2019 | 18.86 | 19.16 | 18.86 | 18.93 | 746,763 | +0.02(+0.08%) |
Apr 23, 2019 | 18.57 | 19.09 | 18.55 | 18.91 | 951,296 | +0.44(+2.40%) |
Apr 22, 2019 | 18.71 | 18.76 | 18.34 | 18.47 | 935,071 | -0.28(-1.48%) |
Apr 18, 2019 | 18.88 | 18.91 | 18.72 | 18.75 | 487,571 | -0.13(-0.67%) |
Apr 17, 2019 | 19.03 | 19.03 | 18.79 | 18.87 | 818,808 | -0.09(-0.46%) |
Apr 16, 2019 | 18.96 | 18.98 | 18.79 | 18.96 | 670,066 | -0.01(-0.04%) |
Apr 15, 2019 | 18.99 | 19.06 | 18.86 | 18.97 | 457,539 | -0.03(-0.17%) |
Apr 12, 2019 | 19.06 | 19.06 | 18.78 | 19.00 | 627,472 | +0.02(+0.13%) |
Apr 11, 2019 | 18.99 | 19.10 | 18.85 | 18.98 | 514,855 | -0.01(-0.04%) |
Apr 10, 2019 | 18.99 | 19.14 | 18.88 | 18.99 | 806,462 | +0.09(+0.46%) |
Apr 09, 2019 | 18.87 | 18.95 | 18.80 | 18.90 | 827,296 | +0.02(+0.08%) |
Apr 08, 2019 | 18.83 | 18.92 | 18.78 | 18.88 | 1,614,581 | +0.04(+0.21%) |
Apr 05, 2019 | 18.94 | 19.05 | 18.79 | 18.84 | 923,674 | -0.13(-0.67%) |
Apr 04, 2019 | 18.93 | 19.01 | 18.82 | 18.97 | 834,835 | +0.04(+0.21%) |
Apr 03, 2019 | 18.95 | 19.01 | 18.85 | 18.93 | 767,494 | +0.02(+0.08%) |
Apr 02, 2019 | 18.93 | 18.95 | 18.72 | 18.91 | 1,173,438 | +0.08(+0.42%) |
Apr 01, 2019 | 18.68 | 18.83 | 18.54 | 18.83 | 1,322,341 | +0.29(+1.54%) |
Mar 29, 2019 | 18.31 | 18.61 | 18.23 | 18.55 | 1,662,789 | +0.29(+1.61%) |
Mar 28, 2019 | 18.34 | 18.51 | 18.22 | 18.26 | 1,422,343 | -0.02(-0.13%) |
Mar 27, 2019 | 18.39 | 18.43 | 18.06 | 18.28 | 1,479,731 | -0.12(-0.65%) |
Mar 26, 2019 | 17.88 | 18.41 | 17.84 | 18.40 | 2,695,459 | +0.61(+3.43%) |
Mar 25, 2019 | 17.73 | 17.90 | 17.57 | 17.79 | 726,741 | +0.02(+0.09%) |
Mar 22, 2019 | 18.26 | 18.34 | 17.76 | 17.77 | 756,020 | -0.51(-2.78%) |
Mar 21, 2019 | 17.85 | 18.28 | 17.72 | 18.28 | 1,097,086 | +0.44(+2.49%) |
Mar 20, 2019 | 17.86 | 18.01 | 17.72 | 17.84 | 1,158,519 | -0.07(-0.40%) |
Mar 19, 2019 | 17.79 | 18.01 | 17.70 | 17.91 | 1,618,252 | +0.16(+0.89%) |
Mar 18, 2019 | 17.84 | 17.87 | 17.63 | 17.75 | 1,496,893 | -0.15(-0.84%) |
Mar 15, 2019 | 17.75 | 17.98 | 17.57 | 17.90 | 2,369,737 | +0.21(+1.17%) |
Mar 14, 2019 | 17.53 | 17.72 | 17.46 | 17.69 | 2,605,236 | +0.17(+0.99%) |
Mar 13, 2019 | 17.61 | 17.72 | 17.44 | 17.52 | 1,735,489 | -0.08(-0.45%) |
Mar 12, 2019 | 17.70 | 17.72 | 17.52 | 17.60 | 1,868,330 | -0.04(-0.23%) |
Mar 11, 2019 | 17.44 | 17.71 | 17.42 | 17.64 | 2,616,438 | +0.25(+1.46%) |
Mar 08, 2019 | 17.53 | 17.66 | 17.37 | 17.38 | 1,616,618 | -0.29(-1.62%) |
Mar 07, 2019 | 17.91 | 17.97 | 17.61 | 17.67 | 1,375,174 | -0.14(-0.80%) |
Mar 06, 2019 | 17.85 | 17.89 | 17.72 | 17.81 | 2,071,425 | -0.03(-0.17%) |
Mar 05, 2019 | 17.78 | 17.87 | 17.65 | 17.84 | 1,557,249 | +0.02(+0.09%) |
Mar 04, 2019 | 17.82 | 17.93 | 17.59 | 17.83 | 1,782,785 | +0.11(+0.62%) |