Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.84 | 21.86 | 21.31 | 21.31 | 12,134 | -0.42(-1.93%) |
May 30, 2019 | 21.50 | 21.81 | 21.50 | 21.73 | 8,118 | -0.24(-1.10%) |
May 29, 2019 | 21.97 | 21.97 | 21.69 | 21.97 | 4,628 | +0.00(+0.00%) |
May 28, 2019 | 22.02 | 22.04 | 21.66 | 21.97 | 7,988 | +0.00(+0.00%) |
May 24, 2019 | 22.05 | 22.05 | 21.81 | 21.97 | 6,314 | +0.00(+0.00%) |
May 23, 2019 | 21.81 | 22.01 | 21.40 | 21.97 | 12,830 | -0.06(-0.26%) |
May 22, 2019 | 21.74 | 22.05 | 21.46 | 22.02 | 5,462 | -0.02(-0.11%) |
May 21, 2019 | 21.94 | 22.05 | 21.63 | 22.05 | 12,816 | +0.08(+0.37%) |
May 20, 2019 | 21.81 | 22.01 | 21.38 | 21.97 | 51,960 | -0.20(-0.91%) |
May 17, 2019 | 22.12 | 22.41 | 21.62 | 22.17 | 7,552 | +0.09(+0.40%) |
May 16, 2019 | 21.63 | 22.60 | 21.16 | 22.08 | 10,730 | +0.51(+2.36%) |
May 15, 2019 | 20.99 | 23.11 | 20.99 | 21.57 | 15,988 | +0.57(+2.73%) |
May 14, 2019 | 20.84 | 21.00 | 20.60 | 21.00 | 6,889 | +0.10(+0.46%) |
May 13, 2019 | 20.59 | 20.99 | 20.47 | 20.90 | 12,283 | +0.26(+1.25%) |
May 10, 2019 | 19.36 | 21.34 | 19.18 | 20.64 | 34,297 | +1.25(+6.46%) |
May 09, 2019 | 19.48 | 19.48 | 19.20 | 19.39 | 8,331 | +0.01(+0.04%) |
May 08, 2019 | 19.38 | 19.51 | 19.38 | 19.38 | 10,405 | +0.00(+0.00%) |
May 07, 2019 | 19.76 | 19.76 | 19.38 | 19.38 | 2,716 | +0.04(+0.21%) |
May 06, 2019 | 19.17 | 20.15 | 19.17 | 19.34 | 14,123 | +0.16(+0.84%) |
May 03, 2019 | 19.03 | 19.29 | 19.03 | 19.18 | 4,705 | +0.14(+0.73%) |
May 02, 2019 | 19.15 | 19.15 | 19.04 | 19.04 | 2,321 | -0.16(-0.85%) |
May 01, 2019 | 18.63 | 19.21 | 18.63 | 19.21 | 13,358 | +0.22(+1.16%) |
Apr 30, 2019 | 18.66 | 18.99 | 18.63 | 18.99 | 9,795 | +0.31(+1.64%) |
Apr 29, 2019 | 18.86 | 18.86 | 18.68 | 18.68 | 12,937 | -0.25(-1.32%) |
Apr 26, 2019 | 18.97 | 18.98 | 18.79 | 18.93 | 2,476 | +0.07(+0.36%) |
Apr 25, 2019 | 18.88 | 18.88 | 18.86 | 18.86 | 3,175 | +0.04(+0.19%) |
Apr 24, 2019 | 19.29 | 19.29 | 18.83 | 18.83 | 1,534 | -0.31(-1.65%) |
Apr 23, 2019 | 19.38 | 19.38 | 19.07 | 19.14 | 2,170 | -0.23(-1.17%) |
Apr 22, 2019 | 19.09 | 19.37 | 19.09 | 19.37 | 2,410 | +0.31(+1.61%) |
Apr 18, 2019 | 18.96 | 19.09 | 18.96 | 19.06 | 866 | +0.27(+1.42%) |
Apr 17, 2019 | 18.80 | 19.06 | 18.79 | 18.79 | 6,540 | -0.39(-2.02%) |
Apr 16, 2019 | 18.89 | 19.18 | 18.82 | 19.18 | 1,536 | +0.20(+1.06%) |
Apr 15, 2019 | 19.38 | 19.38 | 18.96 | 18.98 | 1,976 | -0.15(-0.80%) |
Apr 12, 2019 | 19.18 | 19.33 | 18.99 | 19.13 | 2,723 | -0.05(-0.25%) |
Apr 11, 2019 | 18.94 | 19.18 | 18.86 | 19.18 | 1,370 | +0.40(+2.11%) |
Apr 10, 2019 | 19.22 | 19.38 | 18.79 | 18.79 | 5,594 | -0.38(-1.98%) |
Apr 09, 2019 | 19.38 | 19.38 | 18.97 | 19.17 | 1,505 | -0.22(-1.13%) |
Apr 08, 2019 | 19.20 | 19.38 | 19.10 | 19.38 | 1,688 | +0.12(+0.61%) |
Apr 05, 2019 | 19.38 | 19.38 | 18.79 | 19.27 | 6,438 | +0.18(+0.95%) |
Apr 04, 2019 | 19.08 | 19.08 | 19.08 | 229 | +0.00(+0.00%) | |
Apr 03, 2019 | 19.38 | 19.38 | 19.08 | 19.08 | 619 | -0.30(-1.54%) |
Apr 02, 2019 | 19.19 | 19.38 | 18.82 | 19.38 | 5,074 | +0.31(+1.65%) |
Apr 01, 2019 | 18.87 | 19.38 | 18.58 | 19.07 | 9,402 | +0.30(+1.59%) |
Mar 29, 2019 | 18.91 | 18.97 | 18.77 | 18.77 | 1,857 | -0.03(-0.15%) |
Mar 28, 2019 | 18.80 | 18.80 | 18.80 | 18.80 | 765 | +0.08(+0.41%) |
Mar 27, 2019 | 18.63 | 19.07 | 18.49 | 18.72 | 11,938 | -0.11(-0.60%) |
Mar 26, 2019 | 19.30 | 19.30 | 18.51 | 18.83 | 12,478 | -0.04(-0.21%) |
Mar 25, 2019 | 18.58 | 18.96 | 18.52 | 18.87 | 14,023 | +0.11(+0.56%) |
Mar 22, 2019 | 18.92 | 19.12 | 18.50 | 18.77 | 11,143 | +0.04(+0.22%) |
Mar 21, 2019 | 18.65 | 18.94 | 18.42 | 18.73 | 7,460 | +0.01(+0.04%) |
Mar 20, 2019 | 18.79 | 18.79 | 18.45 | 18.72 | 5,545 | +0.19(+1.05%) |
Mar 19, 2019 | 18.53 | 18.62 | 18.18 | 18.53 | 5,673 | +0.35(+1.91%) |
Mar 18, 2019 | 18.24 | 18.52 | 18.05 | 18.18 | 5,787 | +0.15(+0.85%) |
Mar 15, 2019 | 18.17 | 18.64 | 17.69 | 18.03 | 12,877 | -0.39(-2.11%) |
Mar 14, 2019 | 18.41 | 18.41 | 18.40 | 18.41 | 3,166 | -0.01(-0.04%) |
Mar 13, 2019 | 17.97 | 18.75 | 17.89 | 18.42 | 7,990 | +0.13(+0.70%) |
Mar 12, 2019 | 19.30 | 19.30 | 18.10 | 18.29 | 9,652 | -0.60(-3.19%) |
Mar 11, 2019 | 18.74 | 19.21 | 18.62 | 18.90 | 12,635 | -0.28(-1.47%) |
Mar 08, 2019 | 19.19 | 19.19 | 19.18 | 19.18 | 1,367 | +0.09(+0.46%) |
Mar 07, 2019 | 18.99 | 19.20 | 18.71 | 19.09 | 5,903 | +0.21(+1.11%) |
Mar 06, 2019 | 18.98 | 19.22 | 18.74 | 18.88 | 5,949 | +0.18(+0.95%) |
Mar 05, 2019 | 18.49 | 18.70 | 18.49 | 18.70 | 2,831 | +0.01(+0.04%) |
Mar 04, 2019 | 18.92 | 18.92 | 18.56 | 18.70 | 2,859 | -0.02(-0.13%) |