Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.69 | 16.69 | 16.60 | 16.60 | 1,333 | -0.27(-1.59%) |
May 30, 2019 | 16.64 | 16.96 | 16.64 | 16.87 | 2,478 | +0.00(+0.03%) |
May 29, 2019 | 16.84 | 16.87 | 16.76 | 16.87 | 1,315 | -0.03(-0.20%) |
May 28, 2019 | 16.88 | 16.92 | 16.88 | 16.90 | 1,568 | -0.02(-0.10%) |
May 24, 2019 | 16.98 | 16.98 | 16.87 | 16.92 | 3,000 | +0.01(+0.07%) |
May 23, 2019 | 17.10 | 17.10 | 16.42 | 16.91 | 3,527 | -0.34(-2.00%) |
May 22, 2019 | 17.53 | 17.53 | 17.25 | 17.25 | 5,151 | -0.26(-1.49%) |
May 21, 2019 | 17.49 | 17.51 | 17.43 | 17.51 | 4,679 | +0.20(+1.13%) |
May 20, 2019 | 17.56 | 17.56 | 17.11 | 17.32 | 6,426 | -0.41(-2.31%) |
May 17, 2019 | 17.80 | 18.02 | 17.72 | 17.73 | 3,333 | -0.52(-2.87%) |
May 16, 2019 | 18.46 | 18.50 | 18.22 | 18.25 | 3,408 | -0.21(-1.12%) |
May 15, 2019 | 18.18 | 18.63 | 18.18 | 18.46 | 3,196 | +0.28(+1.53%) |
May 14, 2019 | 18.11 | 18.18 | 18.11 | 18.18 | 953 | +0.33(+1.87%) |
May 13, 2019 | 18.04 | 18.09 | 17.84 | 17.84 | 3,528 | -0.95(-5.06%) |
May 10, 2019 | 18.56 | 18.79 | 18.50 | 18.79 | 333 | +0.09(+0.46%) |
May 09, 2019 | 18.65 | 18.74 | 18.39 | 18.71 | 16,750 | -0.19(-1.00%) |
May 08, 2019 | 19.06 | 19.06 | 18.90 | 18.90 | 3,284 | -0.04(-0.19%) |
May 07, 2019 | 19.28 | 19.32 | 18.90 | 18.93 | 6,412 | -0.40(-2.07%) |
May 06, 2019 | 19.24 | 19.34 | 19.21 | 19.33 | 3,579 | -0.58(-2.92%) |
May 03, 2019 | 19.50 | 20.07 | 19.50 | 19.91 | 10,668 | +0.30(+1.51%) |
May 02, 2019 | 19.44 | 19.80 | 19.44 | 19.62 | 2,638 | +0.05(+0.23%) |
May 01, 2019 | 19.98 | 19.98 | 19.57 | 19.57 | 2,960 | -0.16(-0.80%) |
Apr 30, 2019 | 19.84 | 19.84 | 19.66 | 19.73 | 2,237 | +0.09(+0.43%) |
Apr 29, 2019 | 19.80 | 19.80 | 19.54 | 19.64 | 3,612 | -0.15(-0.75%) |
Apr 26, 2019 | 19.80 | 19.82 | 19.75 | 19.79 | 1,555 | +0.03(+0.16%) |
Apr 25, 2019 | 19.99 | 19.99 | 19.76 | 19.76 | 4,362 | -0.37(-1.83%) |
Apr 24, 2019 | 20.20 | 20.20 | 20.13 | 20.13 | 5,067 | +0.00(+0.00%) |
Apr 23, 2019 | 20.18 | 20.30 | 20.02 | 20.13 | 7,367 | -0.12(-0.58%) |
Apr 22, 2019 | 20.03 | 20.37 | 20.03 | 20.25 | 7,199 | +0.00(+0.00%) |
Apr 18, 2019 | 20.39 | 20.39 | 20.25 | 20.25 | 1,111 | -0.08(-0.40%) |
Apr 17, 2019 | 20.49 | 20.64 | 20.33 | 20.33 | 9,918 | +0.17(+0.85%) |
Apr 16, 2019 | 20.11 | 20.25 | 20.04 | 20.16 | 1,689 | +0.32(+1.60%) |
Apr 15, 2019 | 19.91 | 20.00 | 19.84 | 19.84 | 871 | -0.06(-0.32%) |
Apr 12, 2019 | 19.80 | 19.91 | 19.79 | 19.91 | 1,222 | +0.20(+1.00%) |
Apr 11, 2019 | 19.71 | 19.71 | 19.62 | 19.71 | 6,343 | -0.04(-0.20%) |
Apr 10, 2019 | 19.70 | 19.75 | 19.62 | 19.75 | 2,868 | +0.11(+0.55%) |
Apr 09, 2019 | 19.65 | 19.65 | 19.62 | 19.64 | 936 | -0.07(-0.37%) |
Apr 08, 2019 | 19.62 | 19.79 | 19.62 | 19.71 | 11,934 | -0.04(-0.21%) |
Apr 05, 2019 | 19.61 | 19.80 | 19.61 | 19.75 | 889 | +0.06(+0.30%) |
Apr 04, 2019 | 19.37 | 19.78 | 19.37 | 19.69 | 2,704 | +0.04(+0.21%) |
Apr 03, 2019 | 19.67 | 19.78 | 19.65 | 19.65 | 2,491 | +0.34(+1.78%) |
Apr 02, 2019 | 19.32 | 19.41 | 19.31 | 19.31 | 1,273 | +0.01(+0.04%) |
Apr 01, 2019 | 19.12 | 19.39 | 19.12 | 19.30 | 4,042 | +0.61(+3.24%) |
Mar 29, 2019 | 18.86 | 18.87 | 18.67 | 18.70 | 2,555 | +0.42(+2.32%) |
Mar 28, 2019 | 18.56 | 18.56 | 18.19 | 18.27 | 2,799 | -0.11(-0.59%) |
Mar 27, 2019 | 18.39 | 18.39 | 18.38 | 18.38 | 1,269 | -0.29(-1.54%) |
Mar 26, 2019 | 18.44 | 18.85 | 18.44 | 18.67 | 2,240 | +0.13(+0.70%) |
Mar 25, 2019 | 18.77 | 18.77 | 18.49 | 18.54 | 3,078 | -0.20(-1.06%) |
Mar 22, 2019 | 19.27 | 19.27 | 18.59 | 18.74 | 9,445 | -0.64(-3.32%) |
Mar 21, 2019 | 19.11 | 19.49 | 19.08 | 19.38 | 6,575 | +0.23(+1.20%) |
Mar 20, 2019 | 19.19 | 19.30 | 18.99 | 19.15 | 9,600 | -0.02(-0.09%) |
Mar 19, 2019 | 19.27 | 19.34 | 19.17 | 19.17 | 1,555 | +0.27(+1.43%) |
Mar 18, 2019 | 19.11 | 19.11 | 18.90 | 18.90 | 1,702 | -0.10(-0.53%) |
Mar 15, 2019 | 18.89 | 19.07 | 18.37 | 19.00 | 3,444 | +0.24(+1.26%) |
Mar 14, 2019 | 18.90 | 18.90 | 18.76 | 18.76 | 864 | -0.24(-1.26%) |
Mar 13, 2019 | 19.02 | 19.26 | 19.00 | 19.00 | 2,295 | +0.04(+0.20%) |
Mar 12, 2019 | 19.12 | 19.12 | 18.78 | 18.96 | 1,046 | +0.04(+0.21%) |
Mar 11, 2019 | 18.69 | 19.11 | 18.69 | 18.92 | 7,574 | +0.48(+2.61%) |
Mar 08, 2019 | 18.46 | 18.61 | 18.01 | 18.44 | 1,666 | -0.11(-0.61%) |
Mar 07, 2019 | 18.87 | 18.87 | 18.53 | 18.56 | 1,457 | -0.38(-1.98%) |
Mar 06, 2019 | 18.95 | 19.09 | 18.82 | 18.93 | 3,967 | -0.10(-0.53%) |
Mar 05, 2019 | 19.00 | 19.19 | 19.00 | 19.03 | 2,451 | +0.12(+0.62%) |
Mar 04, 2019 | 19.19 | 19.20 | 18.56 | 18.92 | 5,170 | -0.05(-0.24%) |