Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.12 | 18.12 | 18.12 | 18.12 | 105 | -0.15(-0.80%) |
May 30, 2019 | 18.24 | 18.29 | 18.16 | 18.26 | 4,068 | +0.14(+0.78%) |
May 29, 2019 | 18.25 | 18.25 | 18.12 | 18.12 | 7,613 | -0.25(-1.37%) |
May 28, 2019 | 18.48 | 18.48 | 18.37 | 18.37 | 9,343 | -0.08(-0.41%) |
May 24, 2019 | 18.49 | 18.49 | 18.40 | 18.45 | 2,010 | +0.21(+1.14%) |
May 23, 2019 | 18.48 | 18.48 | 18.24 | 18.24 | 4,986 | -0.40(-2.13%) |
May 22, 2019 | 18.63 | 18.67 | 18.61 | 18.64 | 19,495 | -0.07(-0.35%) |
May 21, 2019 | 18.57 | 18.70 | 18.57 | 18.70 | 8,910 | +0.28(+1.52%) |
May 20, 2019 | 18.55 | 18.55 | 18.42 | 18.42 | 6,202 | -0.22(-1.15%) |
May 17, 2019 | 18.77 | 18.88 | 18.64 | 18.64 | 59,150 | -0.25(-1.35%) |
May 16, 2019 | 18.85 | 18.93 | 18.84 | 18.89 | 13,815 | +0.18(+0.96%) |
May 15, 2019 | 18.56 | 18.74 | 18.53 | 18.71 | 50,997 | +0.11(+0.60%) |
May 14, 2019 | 18.51 | 18.60 | 18.51 | 18.60 | 10,986 | +0.33(+1.82%) |
May 13, 2019 | 18.42 | 18.42 | 18.27 | 18.27 | 2,469 | -0.59(-3.13%) |
May 10, 2019 | 18.84 | 18.86 | 18.68 | 18.86 | 5,290 | +0.02(+0.10%) |
May 09, 2019 | 18.64 | 18.90 | 18.62 | 18.84 | 16,265 | -0.17(-0.89%) |
May 08, 2019 | 18.96 | 19.02 | 18.91 | 19.01 | 10,210 | +0.04(+0.19%) |
May 07, 2019 | 19.17 | 19.17 | 18.97 | 18.97 | 2,414 | -0.47(-2.40%) |
May 06, 2019 | 19.22 | 19.44 | 19.22 | 19.44 | 8,395 | -0.01(-0.06%) |
May 03, 2019 | 19.36 | 19.47 | 19.36 | 19.45 | 13,861 | +0.21(+1.11%) |
May 02, 2019 | 19.30 | 19.30 | 19.10 | 19.24 | 3,580 | -0.03(-0.15%) |
May 01, 2019 | 19.37 | 19.40 | 19.27 | 19.27 | 16,418 | -0.11(-0.58%) |
Apr 30, 2019 | 19.41 | 19.41 | 19.34 | 19.38 | 4,352 | -0.06(-0.30%) |
Apr 29, 2019 | 19.39 | 19.45 | 19.39 | 19.44 | 1,646 | +0.07(+0.34%) |
Apr 26, 2019 | 19.18 | 19.38 | 19.18 | 19.37 | 10,264 | +0.08(+0.44%) |
Apr 25, 2019 | 19.35 | 19.35 | 19.21 | 19.29 | 6,666 | -0.05(-0.25%) |
Apr 24, 2019 | 19.32 | 19.35 | 19.32 | 19.34 | 2,227 | +0.04(+0.21%) |
Apr 23, 2019 | 19.30 | 19.34 | 19.30 | 19.30 | 4,737 | +0.30(+1.56%) |
Apr 22, 2019 | 18.96 | 19.00 | 18.92 | 19.00 | 24,178 | +0.08(+0.41%) |
Apr 18, 2019 | 18.84 | 18.93 | 18.83 | 18.92 | 952 | -0.07(-0.39%) |
Apr 17, 2019 | 19.09 | 19.13 | 18.94 | 19.00 | 19,754 | -0.29(-1.52%) |
Apr 16, 2019 | 19.50 | 19.50 | 19.26 | 19.29 | 15,377 | -0.01(-0.05%) |
Apr 15, 2019 | 19.35 | 19.35 | 19.25 | 19.30 | 115,793 | -0.11(-0.55%) |
Apr 12, 2019 | 19.43 | 19.43 | 19.39 | 19.40 | 4,867 | +0.02(+0.11%) |
Apr 11, 2019 | 19.41 | 19.43 | 19.37 | 19.38 | 7,652 | -0.06(-0.31%) |
Apr 10, 2019 | 19.43 | 19.45 | 19.40 | 19.44 | 5,175 | +0.18(+0.95%) |
Apr 09, 2019 | 19.34 | 19.38 | 19.26 | 19.26 | 4,132 | -0.12(-0.63%) |
Apr 08, 2019 | 19.34 | 19.38 | 19.33 | 19.38 | 7,614 | -0.01(-0.05%) |
Apr 05, 2019 | 19.39 | 19.41 | 19.38 | 19.39 | 13,755 | +0.15(+0.79%) |
Apr 04, 2019 | 19.36 | 19.36 | 19.12 | 19.24 | 21,260 | -0.13(-0.68%) |
Apr 03, 2019 | 19.41 | 19.42 | 19.31 | 19.37 | 26,034 | +0.14(+0.70%) |
Apr 02, 2019 | 19.18 | 19.25 | 19.18 | 19.24 | 10,632 | +0.09(+0.47%) |
Apr 01, 2019 | 19.13 | 19.15 | 19.10 | 19.15 | 5,602 | +0.17(+0.91%) |
Mar 29, 2019 | 18.83 | 18.99 | 18.83 | 18.98 | 5,608 | +0.22(+1.17%) |
Mar 28, 2019 | 18.69 | 18.81 | 18.69 | 18.76 | 17,578 | +0.09(+0.50%) |
Mar 27, 2019 | 18.90 | 18.90 | 18.56 | 18.66 | 15,302 | -0.11(-0.60%) |
Mar 26, 2019 | 18.86 | 18.87 | 18.76 | 18.78 | 5,528 | +0.02(+0.10%) |
Mar 25, 2019 | 18.72 | 18.76 | 18.56 | 18.76 | 2,714 | -0.06(-0.32%) |
Mar 22, 2019 | 19.28 | 19.28 | 18.76 | 18.82 | 7,195 | -0.46(-2.38%) |
Mar 21, 2019 | 18.86 | 19.28 | 18.86 | 19.28 | 35,595 | +0.33(+1.73%) |
Mar 20, 2019 | 19.06 | 19.06 | 18.95 | 18.95 | 15,007 | -0.03(-0.15%) |
Mar 19, 2019 | 19.07 | 19.07 | 18.98 | 18.98 | 7,042 | +0.07(+0.35%) |
Mar 18, 2019 | 19.06 | 19.06 | 18.88 | 18.91 | 15,833 | -0.02(-0.09%) |
Mar 15, 2019 | 18.97 | 18.97 | 18.87 | 18.93 | 4,975 | +0.12(+0.65%) |
Mar 14, 2019 | 18.79 | 18.81 | 18.79 | 18.81 | 3,495 | -0.03(-0.15%) |
Mar 13, 2019 | 18.82 | 18.89 | 18.80 | 18.84 | 11,593 | +0.22(+1.20%) |
Mar 12, 2019 | 18.59 | 18.62 | 18.59 | 18.61 | 2,502 | +0.03(+0.17%) |
Mar 11, 2019 | 18.35 | 18.58 | 18.30 | 18.58 | 12,396 | +0.43(+2.38%) |
Mar 08, 2019 | 18.10 | 18.15 | 18.10 | 18.15 | 3,704 | -0.14(-0.76%) |
Mar 07, 2019 | 18.45 | 18.45 | 18.24 | 18.29 | 1,924 | -0.14(-0.75%) |
Mar 06, 2019 | 18.57 | 18.57 | 18.43 | 18.43 | 3,353 | -0.33(-1.74%) |
Mar 05, 2019 | 18.77 | 18.77 | 18.61 | 18.75 | 6,524 | +0.06(+0.31%) |
Mar 04, 2019 | 18.95 | 18.99 | 18.64 | 18.69 | 8,974 | -0.26(-1.39%) |