Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.95 | 17.04 | 16.71 | 16.92 | 33,388 | -0.09(-0.53%) |
May 30, 2019 | 17.13 | 17.23 | 16.89 | 17.01 | 24,855 | -0.17(-0.99%) |
May 29, 2019 | 17.37 | 17.51 | 17.07 | 17.18 | 28,260 | -0.26(-1.49%) |
May 28, 2019 | 17.12 | 17.51 | 17.12 | 17.44 | 39,025 | +0.32(+1.89%) |
May 24, 2019 | 17.03 | 17.25 | 17.03 | 17.12 | 98,162 | +0.12(+0.69%) |
May 23, 2019 | 17.16 | 17.20 | 16.89 | 17.00 | 25,795 | -0.20(-1.15%) |
May 22, 2019 | 17.37 | 17.48 | 17.08 | 17.20 | 121,523 | -0.22(-1.24%) |
May 21, 2019 | 17.39 | 17.48 | 17.09 | 17.41 | 176,484 | -0.04(-0.26%) |
May 20, 2019 | 17.01 | 17.52 | 16.77 | 17.46 | 138,653 | +0.45(+2.64%) |
May 17, 2019 | 17.08 | 17.35 | 16.99 | 17.01 | 67,296 | -0.17(-1.00%) |
May 16, 2019 | 16.90 | 17.28 | 16.89 | 17.18 | 174,373 | +0.28(+1.64%) |
May 15, 2019 | 17.01 | 17.25 | 16.77 | 16.90 | 144,082 | -0.12(-0.73%) |
May 14, 2019 | 17.30 | 17.30 | 16.51 | 17.03 | 353,048 | -0.19(-1.08%) |
May 13, 2019 | 16.34 | 17.64 | 16.34 | 17.21 | 396,040 | -2.92(-14.51%) |
May 10, 2019 | 19.64 | 20.13 | 19.64 | 20.13 | 28,210 | +0.58(+2.98%) |
May 09, 2019 | 20.43 | 20.43 | 19.43 | 19.55 | 52,396 | -0.88(-4.32%) |
May 08, 2019 | 21.55 | 21.55 | 20.30 | 20.43 | 47,949 | -1.02(-4.73%) |
May 07, 2019 | 21.43 | 21.54 | 21.37 | 21.45 | 5,133 | +0.04(+0.21%) |
May 06, 2019 | 21.25 | 21.58 | 21.25 | 21.40 | 6,290 | +0.08(+0.37%) |
May 03, 2019 | 21.68 | 21.71 | 21.27 | 21.32 | 8,270 | -0.26(-1.23%) |
May 02, 2019 | 21.71 | 21.73 | 21.58 | 21.59 | 6,750 | -0.03(-0.14%) |
May 01, 2019 | 21.37 | 21.63 | 21.27 | 21.62 | 9,641 | +0.35(+1.64%) |
Apr 30, 2019 | 21.46 | 21.46 | 21.27 | 21.27 | 13,675 | -0.25(-1.15%) |
Apr 29, 2019 | 21.49 | 21.53 | 21.43 | 21.52 | 7,648 | +0.05(+0.23%) |
Apr 26, 2019 | 21.63 | 21.63 | 21.36 | 21.47 | 13,708 | +0.07(+0.31%) |
Apr 25, 2019 | 21.65 | 21.80 | 21.40 | 21.40 | 4,546 | -0.12(-0.57%) |
Apr 24, 2019 | 21.80 | 21.89 | 21.26 | 21.53 | 29,388 | -0.13(-0.62%) |
Apr 23, 2019 | 21.54 | 21.74 | 21.54 | 21.66 | 13,215 | +0.08(+0.39%) |
Apr 22, 2019 | 21.63 | 21.63 | 21.50 | 21.58 | 14,174 | +0.24(+1.14%) |
Apr 18, 2019 | 21.39 | 21.56 | 21.27 | 21.33 | 8,270 | +0.02(+0.09%) |
Apr 17, 2019 | 21.58 | 21.58 | 21.26 | 21.32 | 5,066 | +0.07(+0.33%) |
Apr 16, 2019 | 21.71 | 21.87 | 21.25 | 21.25 | 7,608 | -0.38(-1.75%) |
Apr 15, 2019 | 21.63 | 21.75 | 21.58 | 21.62 | 5,722 | -0.01(-0.04%) |
Apr 12, 2019 | 21.45 | 21.99 | 21.45 | 21.63 | 5,664 | +0.11(+0.49%) |
Apr 11, 2019 | 21.89 | 21.89 | 21.53 | 21.53 | 7,089 | -0.22(-1.00%) |
Apr 10, 2019 | 21.75 | 21.91 | 21.62 | 21.75 | 3,346 | -0.16(-0.74%) |
Apr 09, 2019 | 21.78 | 21.94 | 21.71 | 21.91 | 5,984 | +0.11(+0.49%) |
Apr 08, 2019 | 21.73 | 21.84 | 21.63 | 21.80 | 10,528 | +0.38(+1.77%) |
Apr 05, 2019 | 21.58 | 21.64 | 21.14 | 21.42 | 6,231 | -0.11(-0.53%) |
Apr 04, 2019 | 21.32 | 21.64 | 21.32 | 21.54 | 8,178 | +0.41(+1.92%) |
Apr 03, 2019 | 22.17 | 22.17 | 21.13 | 21.13 | 6,426 | -0.78(-3.55%) |
Apr 02, 2019 | 22.08 | 22.15 | 21.89 | 21.91 | 5,523 | -0.30(-1.35%) |
Apr 01, 2019 | 22.08 | 22.32 | 22.08 | 22.21 | 5,666 | -0.28(-1.26%) |
Mar 29, 2019 | 21.40 | 22.49 | 21.34 | 22.49 | 21,072 | +1.22(+5.73%) |
Mar 28, 2019 | 21.18 | 21.30 | 20.97 | 21.27 | 9,189 | -0.02(-0.07%) |
Mar 27, 2019 | 21.36 | 21.40 | 21.22 | 21.29 | 5,169 | -0.01(-0.03%) |
Mar 26, 2019 | 21.22 | 21.57 | 21.07 | 21.29 | 4,237 | +0.24(+1.15%) |
Mar 25, 2019 | 21.08 | 21.08 | 21.00 | 21.05 | 3,563 | +0.06(+0.29%) |
Mar 22, 2019 | 21.84 | 21.84 | 20.79 | 20.99 | 9,743 | -0.85(-3.88%) |
Mar 21, 2019 | 21.68 | 21.88 | 21.68 | 21.84 | 6,402 | +0.16(+0.73%) |
Mar 20, 2019 | 21.67 | 21.85 | 21.58 | 21.68 | 15,628 | -0.07(-0.33%) |
Mar 19, 2019 | 21.64 | 21.83 | 21.63 | 21.75 | 5,940 | -0.03(-0.12%) |
Mar 18, 2019 | 21.74 | 21.78 | 21.67 | 21.78 | 3,231 | -0.08(-0.35%) |
Mar 15, 2019 | 21.98 | 21.98 | 21.80 | 21.85 | 4,758 | -0.02(-0.10%) |
Mar 14, 2019 | 22.06 | 22.15 | 21.87 | 21.87 | 3,478 | -0.19(-0.88%) |
Mar 13, 2019 | 21.63 | 22.07 | 21.58 | 22.07 | 13,649 | +0.44(+2.04%) |
Mar 12, 2019 | 21.60 | 21.63 | 21.43 | 21.63 | 2,826 | +0.05(+0.21%) |
Mar 11, 2019 | 21.35 | 21.74 | 21.35 | 21.58 | 5,179 | +0.23(+1.07%) |
Mar 08, 2019 | 21.70 | 21.79 | 21.29 | 21.35 | 18,127 | -0.50(-2.31%) |
Mar 07, 2019 | 21.90 | 21.90 | 21.63 | 21.85 | 4,798 | -0.04(-0.16%) |
Mar 06, 2019 | 21.97 | 21.98 | 21.78 | 21.89 | 9,508 | +0.01(+0.04%) |
Mar 05, 2019 | 21.89 | 21.92 | 21.70 | 21.88 | 9,284 | -0.01(-0.04%) |
Mar 04, 2019 | 21.97 | 21.98 | 21.81 | 21.89 | 3,438 | +0.03(+0.12%) |