Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.76 | 18.01 | 17.59 | 17.63 | 45,253 | -0.23(-1.30%) |
May 30, 2019 | 17.39 | 17.86 | 17.39 | 17.86 | 34,409 | +0.46(+2.66%) |
May 29, 2019 | 17.49 | 17.49 | 17.14 | 17.40 | 41,357 | -0.12(-0.66%) |
May 28, 2019 | 17.78 | 17.89 | 17.46 | 17.52 | 20,121 | -0.24(-1.36%) |
May 24, 2019 | 17.96 | 17.96 | 17.73 | 17.76 | 35,208 | -0.04(-0.22%) |
May 23, 2019 | 18.10 | 18.13 | 17.80 | 17.80 | 38,651 | -0.35(-1.92%) |
May 22, 2019 | 17.87 | 18.30 | 17.87 | 18.14 | 200,620 | +0.19(+1.08%) |
May 21, 2019 | 17.91 | 18.19 | 17.83 | 17.95 | 57,638 | +0.04(+0.22%) |
May 20, 2019 | 18.31 | 18.47 | 17.76 | 17.91 | 42,033 | -0.47(-2.57%) |
May 17, 2019 | 18.29 | 18.47 | 18.02 | 18.39 | 147,463 | +0.04(+0.21%) |
May 16, 2019 | 17.85 | 18.43 | 17.59 | 18.35 | 55,558 | +0.50(+2.81%) |
May 15, 2019 | 18.21 | 18.27 | 17.78 | 17.85 | 57,713 | -0.48(-2.63%) |
May 14, 2019 | 18.35 | 18.52 | 18.21 | 18.33 | 78,725 | +0.10(+0.53%) |
May 13, 2019 | 18.11 | 18.35 | 17.83 | 18.23 | 61,140 | -0.06(-0.32%) |
May 10, 2019 | 18.11 | 18.48 | 18.11 | 18.29 | 49,913 | +0.12(+0.64%) |
May 09, 2019 | 18.10 | 18.35 | 17.92 | 18.17 | 37,072 | +0.08(+0.43%) |
May 08, 2019 | 18.05 | 18.27 | 17.98 | 18.10 | 30,275 | -0.05(-0.27%) |
May 07, 2019 | 18.42 | 18.42 | 18.07 | 18.14 | 111,332 | -0.35(-1.88%) |
May 06, 2019 | 18.48 | 18.60 | 18.38 | 18.49 | 26,739 | -0.23(-1.24%) |
May 03, 2019 | 18.79 | 18.85 | 18.70 | 18.72 | 16,154 | +0.03(+0.15%) |
May 02, 2019 | 18.83 | 18.85 | 18.59 | 18.70 | 36,079 | -0.14(-0.77%) |
May 01, 2019 | 19.20 | 19.20 | 18.71 | 18.84 | 21,450 | -0.19(-1.01%) |
Apr 30, 2019 | 19.12 | 19.18 | 18.78 | 19.03 | 60,464 | +0.03(+0.15%) |
Apr 29, 2019 | 19.04 | 19.12 | 18.91 | 19.00 | 15,823 | -0.04(-0.20%) |
Apr 26, 2019 | 18.82 | 19.27 | 18.78 | 19.04 | 54,780 | +0.22(+1.18%) |
Apr 25, 2019 | 18.97 | 19.04 | 18.70 | 18.82 | 32,398 | -0.16(-0.86%) |
Apr 24, 2019 | 18.98 | 19.28 | 18.94 | 18.98 | 25,089 | -0.01(-0.05%) |
Apr 23, 2019 | 18.93 | 19.23 | 18.91 | 18.99 | 30,226 | +0.05(+0.25%) |
Apr 22, 2019 | 19.08 | 19.39 | 18.87 | 18.95 | 43,107 | -0.18(-0.95%) |
Apr 18, 2019 | 19.02 | 19.23 | 18.98 | 19.13 | 18,101 | +0.07(+0.35%) |
Apr 17, 2019 | 19.23 | 19.37 | 19.03 | 19.06 | 25,078 | -0.21(-1.10%) |
Apr 16, 2019 | 19.06 | 19.31 | 19.03 | 19.27 | 56,504 | +0.19(+1.01%) |
Apr 15, 2019 | 19.20 | 19.34 | 19.08 | 19.08 | 20,850 | -0.12(-0.60%) |
Apr 12, 2019 | 18.98 | 19.23 | 18.92 | 19.20 | 28,296 | +0.30(+1.58%) |
Apr 11, 2019 | 18.77 | 18.98 | 18.70 | 18.90 | 78,262 | +0.05(+0.25%) |
Apr 10, 2019 | 18.88 | 19.07 | 18.78 | 18.85 | 21,399 | +0.03(+0.15%) |
Apr 09, 2019 | 19.05 | 19.12 | 18.70 | 18.82 | 25,585 | -0.21(-1.11%) |
Apr 08, 2019 | 19.03 | 19.29 | 18.91 | 19.03 | 35,205 | -0.02(-0.10%) |
Apr 05, 2019 | 18.96 | 19.10 | 18.90 | 19.05 | 24,655 | +0.08(+0.41%) |
Apr 04, 2019 | 18.79 | 19.10 | 18.78 | 18.98 | 53,348 | +0.14(+0.77%) |
Apr 03, 2019 | 18.85 | 18.98 | 18.78 | 18.83 | 39,710 | -0.08(-0.41%) |
Apr 02, 2019 | 18.91 | 19.01 | 18.75 | 18.91 | 40,656 | -0.12(-0.61%) |
Apr 01, 2019 | 18.65 | 19.03 | 18.65 | 19.02 | 29,565 | +0.55(+2.97%) |
Mar 29, 2019 | 18.95 | 18.98 | 18.46 | 18.48 | 74,069 | -0.39(-2.09%) |
Mar 28, 2019 | 18.91 | 18.95 | 18.73 | 18.87 | 41,442 | +0.03(+0.15%) |
Mar 27, 2019 | 18.89 | 18.93 | 18.67 | 18.84 | 28,346 | -0.11(-0.56%) |
Mar 26, 2019 | 18.87 | 19.03 | 18.81 | 18.95 | 25,806 | +0.12(+0.61%) |
Mar 25, 2019 | 18.70 | 19.01 | 18.69 | 18.83 | 21,832 | +0.04(+0.20%) |
Mar 22, 2019 | 18.89 | 18.94 | 18.62 | 18.79 | 54,407 | -0.05(-0.26%) |
Mar 21, 2019 | 18.65 | 19.05 | 18.65 | 18.84 | 41,597 | +0.19(+1.03%) |
Mar 20, 2019 | 18.84 | 18.89 | 18.57 | 18.65 | 36,163 | -0.24(-1.27%) |
Mar 19, 2019 | 19.03 | 19.16 | 18.83 | 18.89 | 42,631 | -0.19(-1.01%) |
Mar 18, 2019 | 19.08 | 19.15 | 18.98 | 19.08 | 28,188 | -0.08(-0.40%) |
Mar 15, 2019 | 19.02 | 19.31 | 19.00 | 19.16 | 39,219 | +0.12(+0.66%) |
Mar 14, 2019 | 18.98 | 19.12 | 18.97 | 19.03 | 26,048 | -0.01(-0.05%) |
Mar 13, 2019 | 18.87 | 19.12 | 18.87 | 19.04 | 37,892 | +0.17(+0.92%) |
Mar 12, 2019 | 19.23 | 19.23 | 18.85 | 18.87 | 37,496 | -0.38(-2.00%) |
Mar 11, 2019 | 19.32 | 19.41 | 19.15 | 19.25 | 71,957 | -0.04(-0.20%) |
Mar 08, 2019 | 19.16 | 19.89 | 19.11 | 19.29 | 95,499 | -0.02(-0.10%) |
Mar 07, 2019 | 19.48 | 20.10 | 19.28 | 19.31 | 87,510 | +0.37(+1.98%) |
Mar 06, 2019 | 19.13 | 19.29 | 18.74 | 18.94 | 122,280 | -0.24(-1.25%) |
Mar 05, 2019 | 19.23 | 19.41 | 19.11 | 19.18 | 41,712 | -0.12(-0.65%) |
Mar 04, 2019 | 19.52 | 19.67 | 19.17 | 19.30 | 35,391 | -0.20(-1.03%) |