Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.30 | 19.61 | 18.93 | 19.61 | 61,436 | +0.25(+1.28%) |
May 30, 2019 | 19.10 | 19.36 | 18.62 | 19.36 | 49,200 | +0.00(+0.00%) |
May 29, 2019 | 19.30 | 19.36 | 18.82 | 19.36 | 20,759 | +0.02(+0.10%) |
May 28, 2019 | 19.36 | 19.36 | 18.30 | 19.34 | 51,645 | -0.02(-0.10%) |
May 24, 2019 | 19.36 | 19.55 | 18.95 | 19.36 | 25,783 | -0.08(-0.41%) |
May 23, 2019 | 19.61 | 19.81 | 19.41 | 19.44 | 29,482 | -0.41(-2.05%) |
May 22, 2019 | 19.92 | 19.96 | 19.45 | 19.85 | 61,338 | -0.01(-0.05%) |
May 21, 2019 | 19.86 | 19.86 | 19.67 | 19.86 | 35,496 | +0.03(+0.15%) |
May 20, 2019 | 19.69 | 19.86 | 19.46 | 19.83 | 66,185 | +0.20(+1.01%) |
May 17, 2019 | 19.50 | 19.85 | 19.11 | 19.63 | 16,013 | -0.09(-0.48%) |
May 16, 2019 | 19.86 | 19.86 | 18.88 | 19.72 | 27,867 | -0.13(-0.67%) |
May 15, 2019 | 19.81 | 19.86 | 19.12 | 19.86 | 23,130 | +0.00(+0.00%) |
May 14, 2019 | 19.15 | 19.86 | 19.15 | 19.86 | 43,900 | +0.08(+0.40%) |
May 13, 2019 | 19.79 | 19.81 | 19.33 | 19.78 | 38,034 | -0.01(-0.05%) |
May 10, 2019 | 19.66 | 19.79 | 19.63 | 19.79 | 26,790 | +0.16(+0.81%) |
May 09, 2019 | 19.41 | 19.71 | 19.27 | 19.63 | 22,582 | +0.05(+0.25%) |
May 08, 2019 | 19.15 | 19.71 | 19.05 | 19.58 | 42,018 | +0.32(+1.65%) |
May 07, 2019 | 19.56 | 19.66 | 19.11 | 19.26 | 90,603 | -0.30(-1.52%) |
May 06, 2019 | 19.73 | 19.74 | 19.12 | 19.56 | 24,454 | -0.22(-1.10%) |
May 03, 2019 | 19.20 | 19.79 | 19.20 | 19.78 | 28,502 | +0.33(+1.68%) |
May 02, 2019 | 19.08 | 19.60 | 18.95 | 19.45 | 42,732 | +0.35(+1.82%) |
May 01, 2019 | 19.01 | 19.11 | 18.86 | 19.10 | 19,026 | +0.06(+0.31%) |
Apr 30, 2019 | 18.77 | 19.11 | 18.56 | 19.04 | 57,542 | +0.24(+1.27%) |
Apr 29, 2019 | 18.62 | 18.81 | 18.62 | 18.81 | 26,466 | +0.18(+0.96%) |
Apr 26, 2019 | 18.40 | 18.76 | 18.40 | 18.63 | 20,243 | -0.03(-0.16%) |
Apr 25, 2019 | 18.76 | 18.77 | 18.52 | 18.66 | 22,128 | -0.11(-0.58%) |
Apr 24, 2019 | 18.75 | 18.77 | 18.52 | 18.77 | 29,913 | +0.03(+0.16%) |
Apr 23, 2019 | 18.73 | 18.76 | 18.52 | 18.74 | 24,654 | -0.01(-0.05%) |
Apr 22, 2019 | 18.73 | 18.76 | 18.52 | 18.75 | 15,893 | +0.04(+0.21%) |
Apr 18, 2019 | 18.67 | 18.76 | 18.55 | 18.71 | 9,366 | +0.04(+0.21%) |
Apr 17, 2019 | 18.65 | 18.77 | 18.62 | 18.67 | 19,736 | -0.09(-0.48%) |
Apr 16, 2019 | 18.62 | 18.77 | 18.52 | 18.76 | 31,940 | +0.14(+0.75%) |
Apr 15, 2019 | 18.79 | 18.82 | 18.59 | 18.62 | 24,007 | -0.20(-1.06%) |
Apr 12, 2019 | 18.82 | 18.82 | 18.37 | 18.82 | 51,768 | -0.04(-0.21%) |
Apr 11, 2019 | 18.75 | 18.86 | 18.62 | 18.86 | 29,111 | +0.01(+0.05%) |
Apr 10, 2019 | 18.84 | 18.86 | 18.69 | 18.84 | 16,459 | -0.01(-0.05%) |
Apr 09, 2019 | 18.70 | 18.86 | 18.54 | 18.86 | 22,063 | +0.09(+0.48%) |
Apr 08, 2019 | 18.55 | 18.84 | 18.55 | 18.77 | 13,763 | +0.18(+0.96%) |
Apr 05, 2019 | 18.93 | 18.96 | 18.59 | 18.59 | 27,495 | -0.38(-1.99%) |
Apr 04, 2019 | 18.81 | 19.05 | 18.81 | 18.96 | 14,701 | +0.01(+0.03%) |
Apr 03, 2019 | 18.86 | 19.10 | 18.67 | 18.96 | 17,466 | +0.09(+0.50%) |
Apr 02, 2019 | 18.42 | 18.86 | 18.42 | 18.86 | 15,769 | +0.00(+0.00%) |
Apr 01, 2019 | 19.06 | 19.06 | 18.13 | 18.86 | 22,581 | -0.19(-0.99%) |
Mar 29, 2019 | 18.86 | 19.06 | 17.25 | 19.05 | 12,388 | -0.01(-0.05%) |
Mar 28, 2019 | 18.86 | 19.09 | 18.54 | 19.06 | 16,130 | +0.04(+0.21%) |
Mar 27, 2019 | 18.84 | 19.35 | 18.27 | 19.02 | 19,672 | +0.17(+0.90%) |
Mar 26, 2019 | 18.55 | 18.86 | 18.32 | 18.86 | 69,360 | +0.44(+2.37%) |