Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.11 | 19.35 | 18.72 | 18.77 | 667,996 | -0.57(-2.95%) |
May 30, 2019 | 19.45 | 19.64 | 19.16 | 19.35 | 385,294 | -0.03(-0.15%) |
May 29, 2019 | 19.17 | 19.47 | 18.90 | 19.37 | 633,365 | +0.09(+0.44%) |
May 28, 2019 | 18.79 | 19.36 | 18.79 | 19.29 | 453,429 | +0.55(+2.95%) |
May 24, 2019 | 18.84 | 18.96 | 18.70 | 18.74 | 196,323 | +0.04(+0.20%) |
May 23, 2019 | 18.68 | 18.87 | 18.48 | 18.70 | 257,816 | -0.19(-1.01%) |
May 22, 2019 | 19.28 | 19.28 | 18.80 | 18.89 | 204,749 | -0.20(-1.05%) |
May 21, 2019 | 18.95 | 19.09 | 18.92 | 19.09 | 154,063 | +0.28(+1.47%) |
May 20, 2019 | 18.69 | 18.84 | 18.60 | 18.81 | 126,932 | +0.01(+0.05%) |
May 17, 2019 | 18.88 | 19.04 | 18.79 | 18.80 | 209,551 | -0.25(-1.30%) |
May 16, 2019 | 18.82 | 19.15 | 18.75 | 19.05 | 242,363 | +0.26(+1.37%) |
May 15, 2019 | 18.64 | 18.92 | 18.54 | 18.79 | 174,511 | +0.04(+0.20%) |
May 14, 2019 | 18.62 | 18.83 | 18.60 | 18.75 | 231,003 | +0.13(+0.72%) |
May 13, 2019 | 18.55 | 18.84 | 18.41 | 18.62 | 347,070 | -0.25(-1.31%) |
May 10, 2019 | 18.55 | 18.94 | 18.39 | 18.87 | 162,622 | +0.28(+1.49%) |
May 09, 2019 | 18.56 | 18.67 | 18.24 | 18.59 | 306,909 | -0.10(-0.56%) |
May 08, 2019 | 18.67 | 18.85 | 18.63 | 18.70 | 334,585 | -0.05(-0.25%) |
May 07, 2019 | 18.96 | 19.15 | 18.59 | 18.75 | 370,910 | -0.42(-2.19%) |
May 06, 2019 | 18.67 | 19.17 | 18.53 | 19.16 | 318,329 | +0.19(+1.00%) |
May 03, 2019 | 19.32 | 19.39 | 18.59 | 18.97 | 428,131 | -0.29(-1.48%) |
May 02, 2019 | 19.53 | 19.53 | 18.95 | 19.26 | 378,251 | +0.07(+0.35%) |
May 01, 2019 | 19.01 | 19.46 | 19.01 | 19.19 | 394,811 | +0.22(+1.15%) |
Apr 30, 2019 | 19.01 | 19.01 | 18.75 | 18.97 | 260,161 | +0.01(+0.05%) |
Apr 29, 2019 | 19.02 | 19.14 | 18.96 | 18.96 | 146,911 | +0.03(+0.15%) |
Apr 26, 2019 | 18.83 | 19.08 | 18.83 | 18.94 | 130,392 | +0.07(+0.35%) |
Apr 25, 2019 | 19.24 | 19.25 | 18.78 | 18.87 | 192,797 | -0.34(-1.78%) |
Apr 24, 2019 | 18.99 | 19.40 | 18.93 | 19.21 | 521,972 | +0.27(+1.41%) |
Apr 23, 2019 | 18.53 | 19.05 | 18.46 | 18.95 | 231,096 | +0.46(+2.47%) |
Apr 22, 2019 | 18.95 | 18.95 | 18.28 | 18.49 | 446,623 | -0.53(-2.80%) |
Apr 18, 2019 | 19.13 | 19.26 | 18.88 | 19.02 | 196,323 | -0.12(-0.65%) |
Apr 17, 2019 | 19.24 | 19.44 | 19.14 | 19.15 | 183,108 | -0.10(-0.49%) |
Apr 16, 2019 | 19.16 | 19.34 | 19.07 | 19.24 | 178,203 | +0.08(+0.40%) |
Apr 15, 2019 | 19.42 | 19.45 | 19.12 | 19.16 | 221,892 | -0.22(-1.13%) |
Apr 12, 2019 | 19.42 | 19.46 | 19.27 | 19.38 | 179,000 | +0.17(+0.89%) |
Apr 11, 2019 | 19.03 | 19.36 | 19.03 | 19.21 | 290,455 | +0.25(+1.31%) |
Apr 10, 2019 | 18.55 | 19.06 | 18.55 | 18.96 | 341,339 | +0.44(+2.36%) |
Apr 09, 2019 | 19.17 | 19.17 | 18.52 | 18.53 | 327,444 | -0.75(-3.90%) |
Apr 08, 2019 | 19.15 | 19.36 | 18.55 | 19.28 | 549,911 | -0.32(-1.65%) |
Apr 05, 2019 | 19.76 | 19.76 | 19.54 | 19.60 | 256,164 | -0.10(-0.48%) |
Apr 04, 2019 | 19.43 | 19.73 | 19.39 | 19.70 | 332,686 | +0.28(+1.42%) |
Apr 03, 2019 | 19.59 | 19.69 | 19.34 | 19.42 | 269,711 | -0.02(-0.10%) |
Apr 02, 2019 | 19.63 | 19.63 | 19.36 | 19.44 | 221,241 | -0.17(-0.87%) |
Apr 01, 2019 | 19.39 | 19.72 | 19.38 | 19.61 | 409,866 | +0.33(+1.73%) |
Mar 29, 2019 | 19.29 | 19.37 | 19.14 | 19.28 | 205,771 | +0.14(+0.75%) |
Mar 28, 2019 | 19.23 | 19.33 | 19.00 | 19.14 | 219,544 | -0.04(-0.20%) |
Mar 27, 2019 | 19.20 | 19.36 | 19.10 | 19.17 | 270,551 | -0.05(-0.25%) |
Mar 26, 2019 | 19.03 | 19.27 | 18.96 | 19.22 | 181,042 | +0.35(+1.87%) |
Mar 25, 2019 | 18.81 | 19.16 | 18.79 | 18.87 | 210,662 | +0.03(+0.15%) |
Mar 22, 2019 | 19.40 | 19.40 | 18.84 | 18.84 | 296,794 | -0.64(-3.28%) |
Mar 21, 2019 | 19.04 | 19.52 | 19.04 | 19.48 | 338,323 | +0.40(+2.10%) |
Mar 20, 2019 | 19.26 | 19.36 | 18.93 | 19.08 | 283,992 | -0.22(-1.14%) |
Mar 19, 2019 | 19.59 | 19.70 | 19.22 | 19.30 | 271,454 | -0.14(-0.74%) |
Mar 18, 2019 | 19.18 | 19.47 | 19.18 | 19.44 | 283,961 | +0.27(+1.39%) |
Mar 15, 2019 | 19.42 | 19.48 | 19.11 | 19.17 | 636,527 | -0.23(-1.18%) |
Mar 14, 2019 | 19.38 | 19.57 | 19.19 | 19.40 | 540,270 | +0.04(+0.20%) |
Mar 13, 2019 | 18.98 | 19.70 | 18.94 | 19.36 | 1,043,029 | +0.45(+2.37%) |
Mar 12, 2019 | 18.71 | 19.12 | 18.58 | 18.92 | 898,156 | +0.25(+1.33%) |
Mar 11, 2019 | 18.45 | 18.69 | 18.26 | 18.67 | 344,521 | +0.30(+1.61%) |
Mar 08, 2019 | 17.84 | 18.39 | 17.75 | 18.37 | 373,853 | +0.39(+2.17%) |
Mar 07, 2019 | 18.15 | 18.19 | 17.86 | 17.98 | 228,589 | -0.16(-0.89%) |
Mar 06, 2019 | 18.77 | 18.80 | 18.15 | 18.15 | 295,542 | -0.62(-3.30%) |
Mar 05, 2019 | 18.88 | 18.91 | 18.70 | 18.76 | 211,688 | -0.04(-0.20%) |
Mar 04, 2019 | 18.90 | 19.07 | 18.66 | 18.80 | 379,931 | -0.07(-0.35%) |