Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.62 | 17.97 | 16.84 | 17.33 | 56,307 | -0.56(-3.13%) |
May 30, 2019 | 18.46 | 19.15 | 17.84 | 17.89 | 55,700 | -0.52(-2.84%) |
May 29, 2019 | 18.44 | 18.71 | 18.05 | 18.41 | 72,354 | -0.16(-0.84%) |
May 28, 2019 | 18.49 | 18.61 | 18.15 | 18.57 | 124,266 | +0.16(+0.85%) |
May 24, 2019 | 19.29 | 19.29 | 18.18 | 18.41 | 108,586 | -0.73(-3.79%) |
May 23, 2019 | 19.58 | 19.69 | 18.98 | 19.13 | 82,944 | -0.68(-3.43%) |
May 22, 2019 | 20.11 | 20.14 | 19.61 | 19.81 | 77,667 | -0.43(-2.13%) |
May 21, 2019 | 20.00 | 20.48 | 19.93 | 20.25 | 70,254 | +0.25(+1.24%) |
May 20, 2019 | 19.74 | 20.59 | 19.45 | 20.00 | 77,719 | +0.26(+1.30%) |
May 17, 2019 | 20.35 | 20.59 | 19.72 | 19.74 | 69,704 | -0.63(-3.11%) |
May 16, 2019 | 20.82 | 21.10 | 20.26 | 20.37 | 60,197 | -0.60(-2.85%) |
May 15, 2019 | 20.48 | 21.10 | 20.48 | 20.97 | 52,818 | +0.32(+1.56%) |
May 14, 2019 | 20.25 | 21.09 | 19.95 | 20.65 | 74,257 | +0.50(+2.51%) |
May 13, 2019 | 20.48 | 20.94 | 19.78 | 20.14 | 96,678 | -0.85(-4.07%) |
May 10, 2019 | 21.22 | 21.36 | 20.80 | 21.00 | 53,911 | -0.39(-1.85%) |
May 09, 2019 | 21.21 | 21.51 | 21.00 | 21.39 | 31,821 | +0.10(+0.47%) |
May 08, 2019 | 21.68 | 21.68 | 21.21 | 21.29 | 48,789 | -0.46(-2.11%) |
May 07, 2019 | 21.49 | 21.82 | 21.21 | 21.75 | 33,718 | -0.07(-0.34%) |
May 06, 2019 | 21.02 | 21.83 | 21.02 | 21.82 | 35,175 | +0.59(+2.77%) |
May 03, 2019 | 21.26 | 21.57 | 20.78 | 21.24 | 75,803 | -0.02(-0.11%) |
May 02, 2019 | 21.62 | 21.82 | 21.06 | 21.26 | 38,308 | -0.36(-1.65%) |
May 01, 2019 | 22.33 | 22.33 | 21.21 | 21.62 | 74,701 | -0.70(-3.15%) |
Apr 30, 2019 | 22.55 | 22.99 | 21.98 | 22.32 | 118,922 | +0.57(+2.61%) |
Apr 29, 2019 | 21.14 | 21.97 | 20.98 | 21.75 | 76,824 | +0.92(+4.43%) |
Apr 26, 2019 | 20.48 | 21.09 | 20.11 | 20.83 | 63,455 | +0.67(+3.31%) |
Apr 25, 2019 | 20.52 | 21.82 | 20.16 | 20.16 | 78,837 | -0.37(-1.82%) |
Apr 24, 2019 | 20.31 | 20.91 | 20.31 | 20.54 | 27,096 | +0.25(+1.22%) |
Apr 23, 2019 | 20.47 | 20.54 | 20.18 | 20.29 | 65,793 | -0.03(-0.13%) |
Apr 22, 2019 | 20.28 | 20.75 | 20.15 | 20.32 | 32,878 | -0.06(-0.31%) |
Apr 18, 2019 | 20.28 | 20.55 | 20.02 | 20.38 | 22,756 | +0.10(+0.50%) |
Apr 17, 2019 | 20.04 | 20.36 | 19.88 | 20.28 | 37,496 | +0.18(+0.91%) |
Apr 16, 2019 | 19.96 | 20.21 | 19.76 | 20.10 | 27,286 | +0.20(+1.01%) |
Apr 15, 2019 | 20.16 | 20.30 | 19.77 | 19.90 | 39,424 | -0.26(-1.27%) |
Apr 12, 2019 | 19.95 | 20.28 | 19.95 | 20.15 | 37,417 | +0.31(+1.57%) |
Apr 11, 2019 | 19.43 | 19.93 | 18.98 | 19.84 | 36,225 | +0.42(+2.16%) |
Apr 10, 2019 | 19.03 | 19.49 | 18.87 | 19.42 | 29,224 | +0.50(+2.66%) |
Apr 09, 2019 | 18.90 | 19.07 | 18.76 | 18.92 | 33,734 | -0.07(-0.39%) |
Apr 08, 2019 | 18.86 | 19.13 | 18.80 | 18.99 | 29,698 | -0.04(-0.19%) |
Apr 05, 2019 | 19.17 | 19.41 | 18.83 | 19.03 | 34,353 | -0.12(-0.62%) |
Apr 04, 2019 | 19.04 | 19.28 | 18.85 | 19.15 | 26,723 | +0.17(+0.91%) |
Apr 03, 2019 | 18.95 | 19.19 | 18.76 | 18.98 | 101,985 | +0.17(+0.92%) |
Apr 02, 2019 | 18.65 | 18.87 | 18.37 | 18.80 | 36,549 | +0.16(+0.88%) |
Apr 01, 2019 | 18.14 | 18.81 | 18.06 | 18.64 | 57,664 | +0.65(+3.61%) |
Mar 29, 2019 | 17.94 | 18.27 | 17.76 | 17.99 | 159,624 | +0.18(+1.03%) |
Mar 28, 2019 | 17.89 | 18.02 | 17.64 | 17.81 | 29,789 | -0.03(-0.15%) |
Mar 27, 2019 | 17.86 | 18.11 | 17.69 | 17.83 | 30,091 | -0.03(-0.15%) |
Mar 26, 2019 | 17.69 | 18.08 | 17.65 | 17.86 | 50,076 | +0.19(+1.09%) |
Mar 25, 2019 | 16.85 | 17.94 | 16.83 | 17.67 | 97,123 | +0.90(+5.40%) |
Mar 22, 2019 | 17.42 | 17.45 | 16.76 | 16.76 | 74,724 | -0.80(-4.53%) |
Mar 21, 2019 | 18.28 | 18.53 | 17.38 | 17.56 | 142,819 | -0.73(-4.00%) |
Mar 20, 2019 | 18.53 | 19.28 | 17.94 | 18.29 | 32,610 | -0.26(-1.38%) |
Mar 19, 2019 | 19.57 | 19.57 | 18.53 | 18.55 | 36,707 | -1.01(-5.19%) |
Mar 18, 2019 | 19.42 | 19.72 | 19.19 | 19.56 | 20,559 | +0.14(+0.71%) |
Mar 15, 2019 | 19.50 | 20.36 | 19.26 | 19.42 | 168,048 | +0.04(+0.19%) |
Mar 14, 2019 | 19.42 | 19.59 | 19.24 | 19.39 | 24,910 | -0.05(-0.24%) |
Mar 13, 2019 | 19.19 | 19.66 | 19.12 | 19.43 | 17,137 | +0.33(+1.72%) |
Mar 12, 2019 | 19.23 | 19.65 | 19.02 | 19.10 | 47,333 | -0.13(-0.67%) |
Mar 11, 2019 | 18.72 | 19.28 | 17.84 | 19.23 | 48,215 | +0.58(+3.09%) |
Mar 08, 2019 | 18.62 | 19.01 | 18.50 | 18.66 | 43,872 | -0.09(-0.49%) |
Mar 07, 2019 | 18.59 | 19.15 | 18.47 | 18.75 | 32,290 | +0.05(+0.24%) |
Mar 06, 2019 | 19.37 | 19.37 | 18.61 | 18.70 | 34,228 | -0.68(-3.49%) |
Mar 05, 2019 | 20.22 | 20.22 | 19.25 | 19.38 | 39,019 | -0.35(-1.76%) |
Mar 04, 2019 | 20.23 | 20.51 | 19.69 | 19.72 | 30,169 | -0.40(-2.00%) |