Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.76 | 18.22 | 17.42 | 18.10 | 368,700 | -0.02(-0.11%) |
May 30, 2019 | 18.19 | 18.57 | 17.96 | 18.12 | 317,496 | -0.07(-0.38%) |
May 29, 2019 | 18.94 | 18.97 | 18.18 | 18.19 | 235,906 | -1.01(-5.26%) |
May 28, 2019 | 19.15 | 19.71 | 19.08 | 19.20 | 392,780 | +0.04(+0.21%) |
May 24, 2019 | 18.89 | 19.25 | 18.88 | 19.16 | 170,900 | +0.42(+2.24%) |
May 23, 2019 | 19.19 | 19.28 | 18.62 | 18.74 | 205,077 | -0.76(-3.90%) |
May 22, 2019 | 18.99 | 19.58 | 18.91 | 19.50 | 336,749 | +0.48(+2.52%) |
May 21, 2019 | 18.79 | 19.33 | 18.74 | 19.02 | 327,081 | +0.28(+1.49%) |
May 20, 2019 | 18.92 | 18.92 | 18.44 | 18.74 | 350,290 | -0.25(-1.32%) |
May 17, 2019 | 19.40 | 19.61 | 18.70 | 18.99 | 297,200 | -0.63(-3.21%) |
May 16, 2019 | 19.38 | 19.89 | 19.38 | 19.62 | 290,452 | +0.25(+1.29%) |
May 15, 2019 | 18.87 | 19.58 | 18.64 | 19.37 | 304,814 | +0.37(+1.95%) |
May 14, 2019 | 18.62 | 19.16 | 18.51 | 19.00 | 266,161 | +0.53(+2.87%) |
May 13, 2019 | 19.13 | 19.42 | 18.37 | 18.47 | 430,890 | -1.29(-6.53%) |
May 10, 2019 | 19.64 | 19.83 | 19.04 | 19.76 | 440,200 | +0.00(+0.00%) |
May 09, 2019 | 19.15 | 19.85 | 18.86 | 19.76 | 352,042 | +0.46(+2.38%) |
May 08, 2019 | 19.31 | 19.58 | 18.93 | 19.30 | 328,786 | +0.03(+0.16%) |
May 07, 2019 | 20.28 | 20.73 | 18.86 | 19.27 | 559,644 | -1.35(-6.55%) |
May 06, 2019 | 20.09 | 20.82 | 19.84 | 20.62 | 290,006 | +0.19(+0.93%) |
May 03, 2019 | 19.95 | 20.48 | 19.70 | 20.43 | 264,200 | +0.59(+2.97%) |
May 02, 2019 | 19.56 | 19.98 | 19.24 | 19.84 | 239,336 | +0.28(+1.43%) |
May 01, 2019 | 19.74 | 19.85 | 19.43 | 19.56 | 233,608 | -0.14(-0.71%) |
Apr 30, 2019 | 19.71 | 19.91 | 19.48 | 19.70 | 265,626 | +0.09(+0.46%) |
Apr 29, 2019 | 19.04 | 19.69 | 18.65 | 19.61 | 368,861 | +0.47(+2.46%) |
Apr 26, 2019 | 19.27 | 19.34 | 18.95 | 19.14 | 287,500 | -0.07(-0.36%) |
Apr 25, 2019 | 19.23 | 19.34 | 18.88 | 19.21 | 268,316 | -0.02(-0.10%) |
Apr 24, 2019 | 20.33 | 20.40 | 19.21 | 19.23 | 257,628 | -1.08(-5.32%) |
Apr 23, 2019 | 20.33 | 20.48 | 20.12 | 20.31 | 245,428 | +0.08(+0.40%) |
Apr 22, 2019 | 19.66 | 20.26 | 19.50 | 20.23 | 247,419 | +0.63(+3.21%) |
Apr 18, 2019 | 19.50 | 19.79 | 19.00 | 19.60 | 226,200 | +0.10(+0.51%) |
Apr 17, 2019 | 20.55 | 20.58 | 19.49 | 19.50 | 307,831 | -1.09(-5.29%) |
Apr 16, 2019 | 20.90 | 21.04 | 20.43 | 20.59 | 178,951 | -0.19(-0.91%) |
Apr 15, 2019 | 20.65 | 20.90 | 20.45 | 20.78 | 138,482 | +0.15(+0.73%) |
Apr 12, 2019 | 21.15 | 21.20 | 20.56 | 20.63 | 191,400 | -0.37(-1.76%) |
Apr 11, 2019 | 21.35 | 21.45 | 20.86 | 21.00 | 161,131 | -0.27(-1.27%) |
Apr 10, 2019 | 21.18 | 21.45 | 20.89 | 21.27 | 181,954 | +0.12(+0.57%) |
Apr 09, 2019 | 21.30 | 21.31 | 20.92 | 21.15 | 237,244 | -0.23(-1.08%) |
Apr 08, 2019 | 21.69 | 21.72 | 21.06 | 21.38 | 260,618 | -0.32(-1.47%) |
Apr 05, 2019 | 21.55 | 21.95 | 21.46 | 21.70 | 555,900 | +0.26(+1.21%) |
Apr 04, 2019 | 21.88 | 21.98 | 21.28 | 21.44 | 264,700 | -0.44(-2.01%) |
Apr 03, 2019 | 21.78 | 22.38 | 21.70 | 21.88 | 336,159 | +0.22(+1.02%) |
Apr 02, 2019 | 20.94 | 21.68 | 20.72 | 21.66 | 352,256 | +0.73(+3.49%) |
Apr 01, 2019 | 20.72 | 20.95 | 20.39 | 20.93 | 278,679 | +0.40(+1.95%) |
Mar 29, 2019 | 20.51 | 20.56 | 20.17 | 20.53 | 275,500 | +0.14(+0.69%) |
Mar 28, 2019 | 20.00 | 20.39 | 19.81 | 20.39 | 180,052 | +0.48(+2.41%) |
Mar 27, 2019 | 20.17 | 20.28 | 19.45 | 19.91 | 238,616 | -0.34(-1.68%) |
Mar 26, 2019 | 20.19 | 20.42 | 19.85 | 20.25 | 222,599 | +0.26(+1.30%) |
Mar 25, 2019 | 19.67 | 20.20 | 19.41 | 19.99 | 251,307 | +0.37(+1.89%) |
Mar 22, 2019 | 20.81 | 20.90 | 19.61 | 19.62 | 325,400 | -1.26(-6.03%) |
Mar 21, 2019 | 20.99 | 21.24 | 20.72 | 20.88 | 318,802 | -0.19(-0.90%) |
Mar 20, 2019 | 20.92 | 21.16 | 20.50 | 21.07 | 346,203 | +0.16(+0.77%) |
Mar 19, 2019 | 20.94 | 21.08 | 20.58 | 20.91 | 224,173 | +0.09(+0.43%) |
Mar 18, 2019 | 21.11 | 21.34 | 20.45 | 20.82 | 212,365 | -0.28(-1.33%) |
Mar 15, 2019 | 20.67 | 21.58 | 20.66 | 21.10 | 576,800 | +0.49(+2.38%) |
Mar 14, 2019 | 20.74 | 20.86 | 20.48 | 20.61 | 181,546 | -0.19(-0.91%) |
Mar 13, 2019 | 20.79 | 20.99 | 20.48 | 20.80 | 194,735 | +0.15(+0.73%) |
Mar 12, 2019 | 20.36 | 20.90 | 19.95 | 20.65 | 574,369 | +0.33(+1.62%) |
Mar 11, 2019 | 19.42 | 20.33 | 19.42 | 20.32 | 309,875 | +0.94(+4.85%) |
Mar 08, 2019 | 19.84 | 20.08 | 19.29 | 19.38 | 501,100 | -0.61(-3.05%) |
Mar 07, 2019 | 19.84 | 20.39 | 19.41 | 19.99 | 647,919 | +0.13(+0.65%) |
Mar 06, 2019 | 19.25 | 19.89 | 19.11 | 19.86 | 729,715 | +0.62(+3.22%) |
Mar 05, 2019 | 19.85 | 19.86 | 19.05 | 19.24 | 492,874 | -0.59(-2.98%) |
Mar 04, 2019 | 21.10 | 21.22 | 19.34 | 19.83 | 731,569 | -1.08(-5.16%) |