Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.44 | 16.64 | 16.22 | 16.29 | 305,264 | -0.41(-2.46%) |
May 30, 2019 | 16.84 | 16.99 | 16.50 | 16.70 | 204,263 | -0.12(-0.74%) |
May 29, 2019 | 16.73 | 16.95 | 16.63 | 16.83 | 191,369 | -0.07(-0.39%) |
May 28, 2019 | 17.28 | 17.35 | 16.88 | 16.89 | 209,519 | -0.34(-1.95%) |
May 24, 2019 | 17.45 | 17.45 | 17.10 | 17.23 | 185,798 | -0.07(-0.42%) |
May 23, 2019 | 17.58 | 17.61 | 17.09 | 17.30 | 283,470 | -0.53(-2.99%) |
May 22, 2019 | 18.29 | 18.29 | 17.75 | 17.83 | 193,361 | -0.55(-2.98%) |
May 21, 2019 | 18.30 | 18.59 | 18.13 | 18.38 | 343,487 | +0.23(+1.29%) |
May 20, 2019 | 18.60 | 18.60 | 17.89 | 18.15 | 708,127 | -0.63(-3.35%) |
May 17, 2019 | 18.97 | 19.08 | 18.70 | 18.78 | 249,418 | -0.39(-2.02%) |
May 16, 2019 | 19.52 | 19.57 | 19.05 | 19.16 | 322,618 | -0.26(-1.32%) |
May 15, 2019 | 19.09 | 19.61 | 19.06 | 19.42 | 354,897 | +0.06(+0.30%) |
May 14, 2019 | 19.06 | 19.42 | 19.02 | 19.36 | 325,321 | +0.31(+1.61%) |
May 13, 2019 | 19.22 | 19.23 | 18.61 | 19.05 | 439,132 | -0.69(-3.52%) |
May 10, 2019 | 19.59 | 19.80 | 19.28 | 19.75 | 392,939 | +0.01(+0.07%) |
May 09, 2019 | 19.36 | 19.89 | 19.11 | 19.73 | 472,618 | +0.18(+0.90%) |
May 08, 2019 | 19.22 | 20.02 | 19.16 | 19.56 | 525,427 | +0.18(+0.90%) |
May 07, 2019 | 20.29 | 21.56 | 18.97 | 19.38 | 850,732 | -1.97(-9.24%) |
May 06, 2019 | 20.87 | 21.48 | 20.86 | 21.36 | 384,529 | +0.15(+0.69%) |
May 03, 2019 | 20.62 | 21.24 | 20.52 | 21.21 | 616,636 | +0.76(+3.72%) |
May 02, 2019 | 20.25 | 20.54 | 19.96 | 20.45 | 293,689 | +0.19(+0.94%) |
May 01, 2019 | 20.29 | 20.57 | 20.22 | 20.26 | 470,533 | +0.02(+0.11%) |
Apr 30, 2019 | 20.37 | 20.55 | 20.09 | 20.24 | 382,493 | -0.05(-0.25%) |
Apr 29, 2019 | 20.19 | 20.37 | 19.97 | 20.29 | 208,828 | +0.13(+0.65%) |
Apr 26, 2019 | 19.59 | 20.18 | 19.43 | 20.16 | 370,912 | +0.66(+3.37%) |
Apr 25, 2019 | 19.45 | 19.74 | 19.03 | 19.50 | 302,614 | +0.02(+0.11%) |
Apr 24, 2019 | 19.49 | 19.71 | 19.32 | 19.48 | 271,114 | +0.01(+0.04%) |
Apr 23, 2019 | 19.21 | 19.72 | 19.00 | 19.47 | 221,960 | +0.26(+1.33%) |
Apr 22, 2019 | 19.88 | 19.93 | 19.19 | 19.22 | 270,782 | -0.72(-3.59%) |
Apr 18, 2019 | 19.90 | 20.06 | 19.77 | 19.93 | 253,249 | -0.10(-0.51%) |
Apr 17, 2019 | 20.25 | 20.33 | 19.88 | 20.03 | 304,083 | -0.13(-0.65%) |
Apr 16, 2019 | 20.17 | 20.34 | 19.85 | 20.17 | 276,186 | -0.01(-0.07%) |
Apr 15, 2019 | 19.92 | 20.24 | 19.79 | 20.18 | 356,000 | +0.26(+1.32%) |
Apr 12, 2019 | 19.97 | 20.03 | 19.72 | 19.92 | 289,505 | +0.10(+0.48%) |
Apr 11, 2019 | 19.78 | 20.11 | 19.73 | 19.82 | 300,244 | +0.03(+0.15%) |
Apr 10, 2019 | 19.70 | 19.93 | 19.39 | 19.79 | 464,745 | -0.07(-0.33%) |
Apr 09, 2019 | 20.42 | 20.42 | 19.82 | 19.86 | 277,437 | -0.69(-3.38%) |
Apr 08, 2019 | 20.19 | 20.55 | 20.08 | 20.55 | 384,024 | +0.27(+1.33%) |
Apr 05, 2019 | 20.22 | 20.61 | 20.17 | 20.28 | 474,072 | +0.28(+1.39%) |
Apr 04, 2019 | 19.49 | 20.08 | 19.49 | 20.00 | 238,646 | +0.50(+2.59%) |
Apr 03, 2019 | 19.72 | 19.80 | 19.41 | 19.50 | 343,238 | -0.06(-0.30%) |
Apr 02, 2019 | 19.56 | 19.62 | 19.27 | 19.56 | 247,676 | +0.01(+0.04%) |
Apr 01, 2019 | 19.75 | 19.84 | 19.35 | 19.55 | 447,103 | -0.01(-0.04%) |
Mar 29, 2019 | 19.73 | 20.05 | 19.54 | 19.56 | 276,644 | -0.20(-1.04%) |
Mar 28, 2019 | 19.20 | 19.78 | 19.20 | 19.76 | 273,195 | +0.68(+3.56%) |
Mar 27, 2019 | 18.85 | 19.20 | 18.65 | 19.08 | 296,260 | +0.23(+1.20%) |
Mar 26, 2019 | 19.03 | 19.18 | 18.86 | 18.86 | 507,640 | -0.01(-0.08%) |
Mar 25, 2019 | 19.00 | 19.23 | 18.73 | 18.87 | 618,317 | -0.04(-0.19%) |
Mar 22, 2019 | 19.73 | 19.84 | 18.89 | 18.91 | 549,322 | -0.90(-4.54%) |
Mar 21, 2019 | 19.66 | 20.21 | 19.66 | 19.81 | 563,902 | +0.01(+0.04%) |
Mar 20, 2019 | 20.02 | 20.06 | 19.54 | 19.80 | 344,392 | -0.23(-1.17%) |
Mar 19, 2019 | 20.31 | 20.51 | 19.95 | 20.03 | 406,676 | -0.06(-0.29%) |
Mar 18, 2019 | 19.93 | 20.22 | 19.87 | 20.09 | 279,076 | +0.15(+0.73%) |
Mar 15, 2019 | 19.91 | 20.19 | 19.83 | 19.95 | 775,071 | +0.12(+0.59%) |
Mar 14, 2019 | 20.17 | 20.23 | 19.77 | 19.83 | 345,698 | -0.34(-1.67%) |
Mar 13, 2019 | 20.25 | 20.39 | 20.12 | 20.17 | 368,387 | -0.02(-0.11%) |
Mar 12, 2019 | 20.30 | 20.37 | 20.07 | 20.19 | 277,984 | -0.11(-0.54%) |
Mar 11, 2019 | 19.79 | 20.35 | 19.77 | 20.30 | 427,673 | +0.58(+2.93%) |
Mar 08, 2019 | 19.38 | 19.81 | 19.20 | 19.72 | 381,720 | +0.23(+1.16%) |
Mar 07, 2019 | 19.83 | 19.88 | 19.43 | 19.49 | 401,605 | -0.39(-1.98%) |
Mar 06, 2019 | 20.36 | 20.48 | 19.87 | 19.89 | 402,819 | -0.43(-2.12%) |
Mar 05, 2019 | 20.44 | 20.54 | 20.22 | 20.32 | 373,098 | -0.10(-0.47%) |
Mar 04, 2019 | 20.50 | 20.75 | 20.20 | 20.41 | 337,112 | -0.04(-0.21%) |