Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.34 | 18.43 | 18.13 | 18.22 | 112,831 | -0.18(-0.98%) |
May 30, 2019 | 18.64 | 18.83 | 18.40 | 18.40 | 96,694 | -0.31(-1.66%) |
May 29, 2019 | 18.80 | 19.08 | 18.62 | 18.71 | 153,798 | -0.15(-0.80%) |
May 28, 2019 | 19.06 | 19.24 | 18.83 | 18.86 | 132,215 | -0.20(-1.05%) |
May 27, 2019 | 18.87 | 19.19 | 18.87 | 19.06 | 94,631 | +0.23(+1.22%) |
May 24, 2019 | 18.31 | 18.92 | 18.16 | 18.83 | 148,605 | +0.73(+4.03%) |
May 23, 2019 | 18.63 | 18.64 | 18.05 | 18.10 | 206,566 | -0.54(-2.90%) |
May 22, 2019 | 18.82 | 18.88 | 18.62 | 18.64 | 102,670 | -0.20(-1.06%) |
May 21, 2019 | 18.72 | 18.92 | 18.63 | 18.84 | 74,398 | +0.12(+0.64%) |
May 17, 2019 | 18.72 | 18.72 | 18.72 | 0 | -0.09(-0.48%) | |
May 16, 2019 | 18.86 | 19.00 | 18.79 | 18.81 | 94,478 | +0.01(+0.05%) |
May 15, 2019 | 18.70 | 18.94 | 18.50 | 18.80 | 123,183 | +0.10(+0.53%) |
May 14, 2019 | 18.40 | 18.74 | 18.40 | 18.70 | 129,190 | +0.36(+1.96%) |
May 13, 2019 | 18.21 | 18.40 | 17.94 | 18.34 | 153,817 | -0.01(-0.05%) |
May 10, 2019 | 18.34 | 18.51 | 18.07 | 18.35 | 140,402 | -0.08(-0.43%) |
May 09, 2019 | 18.56 | 18.57 | 18.25 | 18.43 | 154,946 | -0.16(-0.86%) |
May 08, 2019 | 18.50 | 18.81 | 18.50 | 18.59 | 161,679 | +0.11(+0.60%) |
May 07, 2019 | 18.45 | 18.80 | 18.35 | 18.48 | 279,583 | +0.41(+2.27%) |
May 06, 2019 | 17.89 | 18.18 | 17.89 | 18.07 | 141,663 | -0.05(-0.28%) |
May 03, 2019 | 17.88 | 18.17 | 17.85 | 18.12 | 71,529 | +0.24(+1.34%) |
May 02, 2019 | 18.08 | 18.16 | 17.70 | 17.88 | 169,192 | -0.16(-0.89%) |
May 01, 2019 | 18.10 | 18.28 | 17.99 | 18.04 | 176,243 | -0.09(-0.50%) |
Apr 30, 2019 | 18.11 | 18.18 | 18.02 | 18.13 | 155,398 | -0.01(-0.06%) |
Apr 29, 2019 | 18.01 | 18.17 | 17.99 | 18.14 | 142,126 | +0.05(+0.28%) |
Apr 26, 2019 | 18.03 | 18.13 | 17.93 | 18.09 | 132,981 | +0.15(+0.84%) |
Apr 25, 2019 | 18.00 | 18.09 | 17.92 | 17.94 | 404,720 | -0.03(-0.17%) |
Apr 24, 2019 | 18.05 | 18.23 | 17.92 | 17.97 | 178,292 | -0.15(-0.83%) |
Apr 23, 2019 | 18.11 | 18.20 | 18.01 | 18.12 | 196,669 | +0.01(+0.06%) |
Apr 22, 2019 | 18.62 | 18.69 | 18.02 | 18.11 | 300,675 | -0.61(-3.26%) |
Apr 18, 2019 | 18.72 | 18.72 | 18.72 | 0 | +0.56(+3.08%) | |
Apr 17, 2019 | 20.30 | 20.30 | 17.80 | 18.16 | 988,016 | -2.04(-10.10%) |
Apr 16, 2019 | 20.62 | 20.62 | 19.99 | 20.20 | 250,448 | -0.40(-1.94%) |
Apr 15, 2019 | 20.63 | 20.72 | 20.55 | 20.60 | 61,020 | -0.05(-0.24%) |
Apr 12, 2019 | 20.73 | 20.73 | 20.63 | 20.65 | 31,500 | +0.02(+0.10%) |
Apr 11, 2019 | 20.66 | 20.75 | 20.60 | 20.63 | 55,128 | +0.03(+0.15%) |
Apr 10, 2019 | 20.67 | 20.71 | 20.56 | 20.60 | 66,423 | -0.06(-0.29%) |
Apr 09, 2019 | 20.62 | 20.75 | 20.51 | 20.66 | 72,091 | +0.01(+0.05%) |
Apr 08, 2019 | 20.69 | 20.88 | 20.62 | 20.65 | 79,635 | -0.04(-0.19%) |
Apr 05, 2019 | 20.70 | 20.77 | 20.59 | 20.69 | 155,747 | +0.02(+0.10%) |
Apr 04, 2019 | 20.86 | 20.87 | 20.51 | 20.67 | 180,123 | -0.18(-0.86%) |
Apr 03, 2019 | 21.00 | 21.03 | 20.79 | 20.85 | 170,354 | -0.15(-0.71%) |
Apr 02, 2019 | 21.24 | 21.31 | 20.98 | 21.00 | 123,734 | -0.24(-1.13%) |
Apr 01, 2019 | 21.10 | 21.24 | 21.03 | 21.24 | 112,445 | +0.16(+0.76%) |
Mar 29, 2019 | 20.88 | 21.19 | 20.80 | 21.08 | 172,756 | +0.21(+1.01%) |
Mar 28, 2019 | 20.50 | 20.87 | 20.45 | 20.87 | 122,670 | +0.27(+1.31%) |
Mar 27, 2019 | 20.64 | 20.73 | 20.57 | 20.60 | 71,559 | -0.09(-0.43%) |
Mar 26, 2019 | 20.68 | 20.76 | 20.55 | 20.69 | 81,824 | +0.09(+0.44%) |
Mar 25, 2019 | 20.62 | 20.92 | 20.46 | 20.60 | 86,908 | -0.04(-0.19%) |
Mar 22, 2019 | 20.93 | 20.93 | 20.55 | 20.64 | 233,754 | -0.19(-0.91%) |
Mar 21, 2019 | 20.70 | 21.00 | 20.70 | 20.83 | 79,140 | +0.08(+0.39%) |
Mar 20, 2019 | 20.80 | 20.82 | 20.64 | 20.75 | 65,963 | -0.06(-0.29%) |
Mar 19, 2019 | 20.87 | 21.06 | 20.76 | 20.81 | 109,215 | -0.05(-0.24%) |
Mar 18, 2019 | 20.41 | 21.00 | 20.41 | 20.86 | 201,313 | +0.42(+2.05%) |
Mar 15, 2019 | 20.21 | 20.44 | 20.21 | 20.44 | 151,225 | +0.31(+1.54%) |
Mar 14, 2019 | 20.67 | 20.67 | 20.10 | 20.13 | 118,753 | -0.58(-2.80%) |
Mar 13, 2019 | 20.53 | 20.72 | 20.21 | 20.71 | 213,266 | +0.28(+1.37%) |
Mar 12, 2019 | 20.65 | 21.05 | 20.41 | 20.43 | 168,761 | -0.21(-1.02%) |
Mar 11, 2019 | 20.37 | 21.08 | 20.14 | 20.64 | 261,008 | +0.61(+3.05%) |
Mar 08, 2019 | 20.10 | 20.12 | 19.87 | 20.03 | 156,414 | -0.10(-0.50%) |
Mar 07, 2019 | 21.41 | 21.41 | 19.93 | 20.13 | 525,193 | -1.27(-5.93%) |
Mar 06, 2019 | 20.50 | 21.40 | 20.40 | 21.40 | 712,583 | +1.30(+6.47%) |
Mar 05, 2019 | 20.43 | 20.55 | 20.07 | 20.10 | 131,506 | -0.23(-1.13%) |
Mar 04, 2019 | 20.00 | 20.34 | 19.99 | 20.33 | 259,181 | +0.57(+2.88%) |