Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.84 | 20.13 | 19.72 | 19.97 | 936,100 | -0.02(-0.10%) |
May 30, 2019 | 20.10 | 20.33 | 19.78 | 19.99 | 896,554 | -0.10(-0.50%) |
May 29, 2019 | 20.20 | 20.34 | 19.87 | 20.09 | 814,813 | -0.27(-1.33%) |
May 28, 2019 | 20.63 | 20.72 | 20.34 | 20.36 | 958,722 | -0.25(-1.21%) |
May 24, 2019 | 20.33 | 20.63 | 20.24 | 20.61 | 736,300 | +0.42(+2.08%) |
May 23, 2019 | 20.46 | 20.77 | 20.16 | 20.19 | 689,069 | -0.40(-1.94%) |
May 22, 2019 | 20.53 | 20.92 | 20.40 | 20.59 | 930,805 | -0.25(-1.20%) |
May 21, 2019 | 20.49 | 20.86 | 20.46 | 20.84 | 844,143 | +0.35(+1.71%) |
May 20, 2019 | 20.77 | 21.05 | 20.45 | 20.49 | 670,145 | -0.45(-2.15%) |
May 17, 2019 | 21.16 | 21.38 | 20.87 | 20.94 | 906,100 | -0.40(-1.87%) |
May 16, 2019 | 21.35 | 21.56 | 21.01 | 21.34 | 1,474,785 | +0.49(+2.35%) |
May 15, 2019 | 20.88 | 20.97 | 20.57 | 20.85 | 808,058 | -0.17(-0.81%) |
May 14, 2019 | 20.41 | 21.27 | 20.36 | 21.02 | 1,304,088 | +0.57(+2.79%) |
May 13, 2019 | 20.65 | 20.65 | 20.23 | 20.45 | 1,087,946 | +0.06(+0.29%) |
May 10, 2019 | 20.37 | 20.55 | 20.09 | 20.39 | 793,400 | +0.01(+0.05%) |
May 09, 2019 | 20.17 | 20.44 | 19.96 | 20.38 | 802,346 | +0.15(+0.74%) |
May 08, 2019 | 20.53 | 20.72 | 20.23 | 20.23 | 841,368 | -0.29(-1.41%) |
May 07, 2019 | 20.58 | 20.74 | 20.27 | 20.52 | 1,082,589 | -0.18(-0.87%) |
May 06, 2019 | 20.44 | 20.77 | 20.18 | 20.70 | 2,950,456 | +0.08(+0.39%) |
May 03, 2019 | 20.63 | 20.91 | 20.40 | 20.62 | 2,306,200 | -0.63(-2.96%) |
May 02, 2019 | 20.77 | 21.44 | 20.73 | 21.25 | 1,696,519 | +0.62(+3.01%) |
May 01, 2019 | 20.05 | 21.65 | 20.05 | 20.63 | 2,093,978 | +1.27(+6.56%) |
Apr 30, 2019 | 18.95 | 19.43 | 18.95 | 19.36 | 967,850 | +0.40(+2.11%) |
Apr 29, 2019 | 18.89 | 19.24 | 18.82 | 18.96 | 1,039,671 | +0.12(+0.64%) |
Apr 26, 2019 | 18.83 | 18.95 | 18.55 | 18.84 | 1,463,600 | -0.01(-0.05%) |
Apr 25, 2019 | 19.21 | 19.36 | 18.56 | 18.85 | 1,245,459 | -0.60(-3.08%) |
Apr 24, 2019 | 19.51 | 19.76 | 19.29 | 19.45 | 1,909,239 | +0.04(+0.21%) |
Apr 23, 2019 | 19.26 | 19.64 | 19.17 | 19.41 | 2,179,630 | +0.34(+1.78%) |
Apr 22, 2019 | 19.42 | 19.51 | 19.01 | 19.07 | 822,421 | -0.49(-2.51%) |
Apr 18, 2019 | 19.32 | 19.73 | 19.23 | 19.56 | 827,900 | +0.17(+0.88%) |
Apr 17, 2019 | 19.20 | 19.43 | 19.14 | 19.39 | 581,445 | +0.17(+0.88%) |
Apr 16, 2019 | 19.18 | 19.25 | 18.84 | 19.22 | 813,127 | +0.13(+0.68%) |
Apr 15, 2019 | 18.96 | 19.16 | 18.73 | 19.09 | 921,993 | +0.14(+0.74%) |
Apr 12, 2019 | 19.10 | 19.24 | 18.79 | 18.95 | 1,135,600 | -0.10(-0.52%) |
Apr 11, 2019 | 18.76 | 19.11 | 18.70 | 19.05 | 911,566 | +0.25(+1.33%) |
Apr 10, 2019 | 18.52 | 18.84 | 18.51 | 18.80 | 699,551 | +0.29(+1.57%) |
Apr 09, 2019 | 18.57 | 18.72 | 18.42 | 18.51 | 1,007,836 | -0.10(-0.54%) |
Apr 08, 2019 | 18.43 | 18.66 | 18.31 | 18.61 | 733,975 | +0.16(+0.87%) |
Apr 05, 2019 | 18.09 | 18.53 | 18.09 | 18.45 | 1,176,000 | +0.48(+2.67%) |
Apr 04, 2019 | 17.42 | 18.03 | 17.40 | 17.97 | 1,191,710 | +0.56(+3.22%) |
Apr 03, 2019 | 17.66 | 17.80 | 17.35 | 17.41 | 1,697,577 | -0.10(-0.57%) |
Apr 02, 2019 | 17.80 | 17.80 | 17.32 | 17.51 | 1,418,631 | -0.30(-1.68%) |
Apr 01, 2019 | 17.80 | 17.89 | 17.48 | 17.81 | 996,975 | +0.06(+0.34%) |
Mar 29, 2019 | 18.23 | 18.33 | 17.72 | 17.75 | 1,218,900 | -0.40(-2.20%) |
Mar 28, 2019 | 18.37 | 18.56 | 17.92 | 18.15 | 1,029,290 | -0.18(-0.98%) |
Mar 27, 2019 | 17.90 | 18.59 | 17.81 | 18.33 | 1,557,565 | +0.66(+3.74%) |
Mar 26, 2019 | 17.90 | 17.99 | 17.45 | 17.67 | 1,044,950 | -0.17(-0.95%) |
Mar 25, 2019 | 17.20 | 17.88 | 17.13 | 17.84 | 826,630 | +0.57(+3.30%) |
Mar 22, 2019 | 17.37 | 17.71 | 17.23 | 17.27 | 951,400 | -0.18(-1.03%) |
Mar 21, 2019 | 16.96 | 17.69 | 16.95 | 17.45 | 830,608 | +0.48(+2.83%) |
Mar 20, 2019 | 17.14 | 17.29 | 16.62 | 16.97 | 1,015,659 | -0.22(-1.28%) |
Mar 19, 2019 | 17.84 | 17.98 | 17.16 | 17.19 | 899,085 | -0.61(-3.43%) |
Mar 18, 2019 | 17.68 | 17.91 | 17.61 | 17.80 | 1,283,583 | +0.12(+0.68%) |
Mar 15, 2019 | 17.66 | 17.85 | 17.52 | 17.68 | 3,090,700 | +0.11(+0.63%) |
Mar 14, 2019 | 17.58 | 17.65 | 17.34 | 17.57 | 990,962 | -0.05(-0.28%) |
Mar 13, 2019 | 17.51 | 17.75 | 17.47 | 17.62 | 1,887,090 | +0.11(+0.63%) |
Mar 12, 2019 | 17.43 | 17.52 | 17.08 | 17.51 | 1,129,536 | +0.14(+0.81%) |
Mar 11, 2019 | 17.10 | 17.39 | 16.81 | 17.37 | 1,692,395 | +0.58(+3.45%) |
Mar 08, 2019 | 16.57 | 16.96 | 16.39 | 16.79 | 1,061,700 | +0.19(+1.14%) |
Mar 07, 2019 | 16.50 | 16.74 | 16.07 | 16.60 | 816,942 | +0.47(+2.91%) |
Mar 06, 2019 | 16.64 | 16.73 | 16.13 | 16.13 | 833,252 | -0.49(-2.95%) |
Mar 05, 2019 | 16.74 | 16.87 | 16.52 | 16.62 | 1,407,075 | -0.06(-0.36%) |
Mar 04, 2019 | 16.47 | 16.76 | 16.47 | 16.68 | 1,028,445 | +0.24(+1.46%) |