Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.16 | 19.16 | 18.79 | 18.79 | 13,100 | -0.61(-3.12%) |
May 30, 2019 | 18.95 | 19.39 | 18.95 | 19.39 | 2,733 | -0.52(-2.61%) |
May 29, 2019 | 19.83 | 19.91 | 19.47 | 19.91 | 27,043 | +0.00(+0.00%) |
May 28, 2019 | 19.85 | 20.25 | 19.71 | 19.91 | 211,463 | +0.91(+4.79%) |
May 24, 2019 | 18.77 | 19.00 | 18.55 | 19.00 | 341,800 | +0.86(+4.74%) |
May 23, 2019 | 18.07 | 18.14 | 17.92 | 18.14 | 235,343 | +0.07(+0.36%) |
May 22, 2019 | 17.89 | 18.08 | 17.89 | 18.07 | 6,059 | -0.04(-0.23%) |
May 21, 2019 | 18.04 | 18.24 | 18.04 | 18.12 | 23,681 | +0.22(+1.22%) |
May 20, 2019 | 17.89 | 18.19 | 17.62 | 17.90 | 18,738 | -1.36(-7.06%) |
May 17, 2019 | 19.26 | 19.26 | 19.26 | 19.26 | 400 | -0.36(-1.83%) |
May 16, 2019 | 19.74 | 19.80 | 19.62 | 19.62 | 1,184 | -0.06(-0.30%) |
May 15, 2019 | 19.07 | 19.68 | 19.07 | 19.68 | 3,048 | +0.73(+3.85%) |
May 14, 2019 | 19.16 | 19.24 | 18.72 | 18.95 | 1,004 | -1.29(-6.37%) |
May 13, 2019 | 20.06 | 20.24 | 19.47 | 20.24 | 574 | -0.13(-0.64%) |
May 10, 2019 | 20.16 | 20.37 | 20.16 | 20.37 | 600 | +1.35(+7.10%) |
May 09, 2019 | 19.21 | 19.28 | 19.02 | 19.02 | 10,555 | -1.40(-6.86%) |
May 08, 2019 | 20.61 | 20.75 | 20.42 | 20.42 | 41,263 | -0.97(-4.53%) |
May 07, 2019 | 20.79 | 21.39 | 20.43 | 21.39 | 10,145 | +1.51(+7.60%) |
May 06, 2019 | 19.95 | 20.56 | 19.88 | 19.88 | 3,307 | -1.27(-6.00%) |
May 03, 2019 | 21.10 | 21.25 | 21.10 | 21.15 | 1,900 | +0.45(+2.17%) |
May 02, 2019 | 20.93 | 20.93 | 20.70 | 20.70 | 2,117 | +0.46(+2.26%) |
May 01, 2019 | 20.05 | 20.24 | 20.05 | 20.24 | 726 | -0.07(-0.33%) |
Apr 30, 2019 | 20.27 | 20.31 | 20.06 | 20.31 | 902 | -0.01(-0.07%) |
Apr 29, 2019 | 20.38 | 20.38 | 20.09 | 20.32 | 1,348 | +0.22(+1.11%) |
Apr 26, 2019 | 20.17 | 20.19 | 20.10 | 20.10 | 1,300 | +0.17(+0.85%) |
Apr 25, 2019 | 20.30 | 20.30 | 19.68 | 19.93 | 1,360 | -0.62(-3.02%) |
Apr 24, 2019 | 20.47 | 20.60 | 20.47 | 20.55 | 1,121 | +0.28(+1.40%) |
Apr 23, 2019 | 20.27 | 20.27 | 20.27 | 20.27 | 643 | +0.05(+0.23%) |
Apr 22, 2019 | 20.23 | 20.28 | 20.22 | 20.22 | 1,442 | -0.19(-0.93%) |
Apr 18, 2019 | 20.32 | 20.51 | 20.25 | 20.41 | 4,300 | -0.74(-3.50%) |
Apr 17, 2019 | 21.25 | 21.25 | 21.11 | 21.15 | 9,171 | -0.10(-0.47%) |
Apr 16, 2019 | 21.16 | 21.45 | 21.16 | 21.25 | 4,940 | +0.42(+2.02%) |
Apr 15, 2019 | 20.95 | 20.95 | 20.69 | 20.83 | 5,182 | +0.16(+0.77%) |
Apr 12, 2019 | 20.86 | 20.86 | 20.67 | 20.67 | 800 | +0.25(+1.22%) |
Apr 11, 2019 | 20.46 | 20.68 | 20.42 | 20.42 | 2,036 | -0.61(-2.92%) |
Apr 10, 2019 | 21.05 | 21.05 | 20.99 | 21.04 | 1,020 | +0.05(+0.21%) |
Apr 09, 2019 | 20.62 | 20.99 | 20.62 | 20.99 | 2,045 | +0.80(+3.96%) |
Apr 08, 2019 | 20.62 | 20.62 | 20.19 | 20.19 | 1,917 | +0.12(+0.61%) |
Apr 05, 2019 | 20.07 | 20.07 | 20.07 | 20.07 | 400 | -0.35(-1.72%) |
Apr 04, 2019 | 20.32 | 20.42 | 20.32 | 20.42 | 802 | +0.12(+0.59%) |
Apr 03, 2019 | 20.01 | 20.30 | 20.01 | 20.30 | 1,020 | +0.95(+4.91%) |
Apr 02, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 497 | +0.06(+0.31%) |
Apr 01, 2019 | 20.05 | 20.05 | 19.25 | 19.29 | 2,073 | +0.08(+0.42%) |
Mar 29, 2019 | 19.83 | 19.83 | 19.21 | 19.21 | 500 | +0.08(+0.42%) |
Mar 28, 2019 | 19.14 | 19.63 | 19.13 | 19.13 | 1,530 | -0.04(-0.21%) |
Mar 27, 2019 | 19.59 | 19.97 | 19.17 | 19.17 | 1,575 | +0.11(+0.57%) |
Mar 26, 2019 | 18.93 | 19.06 | 18.71 | 19.06 | 2,477 | +0.63(+3.42%) |
Mar 25, 2019 | 19.21 | 19.22 | 18.39 | 18.43 | 1,899 | -1.01(-5.18%) |
Mar 22, 2019 | 19.35 | 20.21 | 19.35 | 19.44 | 1,300 | -0.02(-0.12%) |
Mar 21, 2019 | 20.18 | 20.19 | 19.46 | 19.46 | 1,604 | -1.18(-5.69%) |
Mar 20, 2019 | 20.27 | 20.64 | 20.19 | 20.64 | 1,053 | -0.41(-1.97%) |
Mar 19, 2019 | 20.82 | 21.25 | 20.82 | 21.05 | 7,609 | +0.32(+1.55%) |
Mar 18, 2019 | 20.20 | 20.73 | 20.00 | 20.73 | 1,783 | +0.28(+1.36%) |
Mar 15, 2019 | 20.47 | 20.64 | 20.24 | 20.45 | 16,600 | +0.04(+0.20%) |
Mar 14, 2019 | 20.41 | 20.41 | 20.41 | 20.41 | 236 | -0.25(-1.21%) |
Mar 13, 2019 | 20.20 | 20.66 | 20.20 | 20.66 | 958 | +0.93(+4.71%) |
Mar 12, 2019 | 20.61 | 20.65 | 19.73 | 19.73 | 1,176 | -0.81(-3.94%) |
Mar 11, 2019 | 19.86 | 20.56 | 19.86 | 20.54 | 1,473 | +1.54(+8.10%) |
Mar 08, 2019 | 19.79 | 19.83 | 19.00 | 19.00 | 800 | -0.95(-4.76%) |
Mar 07, 2019 | 19.99 | 20.65 | 19.95 | 19.95 | 1,141 | -0.80(-3.86%) |
Mar 06, 2019 | 19.95 | 20.79 | 19.95 | 20.75 | 1,146 | +0.79(+3.96%) |
Mar 05, 2019 | 20.76 | 20.76 | 19.96 | 19.96 | 1,302 | -0.24(-1.19%) |
Mar 04, 2019 | 20.47 | 20.51 | 20.20 | 20.20 | 2,576 | +0.20(+1.00%) |