Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.78 | 17.27 | 16.65 | 17.23 | 65,563 | +0.20(+1.17%) |
May 30, 2019 | 17.36 | 17.42 | 16.90 | 17.03 | 58,288 | -0.28(-1.63%) |
May 29, 2019 | 17.17 | 17.46 | 17.17 | 17.31 | 63,548 | +0.05(+0.26%) |
May 28, 2019 | 17.44 | 17.47 | 17.14 | 17.26 | 44,669 | -0.17(-0.99%) |
May 24, 2019 | 17.34 | 17.55 | 17.31 | 17.44 | 26,071 | +0.15(+0.89%) |
May 23, 2019 | 17.65 | 17.85 | 17.11 | 17.28 | 33,416 | -0.48(-2.71%) |
May 22, 2019 | 17.90 | 17.90 | 17.51 | 17.76 | 41,550 | -0.14(-0.76%) |
May 21, 2019 | 17.69 | 18.00 | 17.69 | 17.90 | 44,657 | +0.25(+1.44%) |
May 20, 2019 | 17.78 | 17.80 | 17.47 | 17.64 | 32,782 | -0.15(-0.87%) |
May 17, 2019 | 18.33 | 18.44 | 17.78 | 17.80 | 44,442 | -0.65(-3.50%) |
May 16, 2019 | 18.70 | 19.05 | 18.36 | 18.44 | 67,764 | -0.25(-1.36%) |
May 15, 2019 | 18.16 | 19.06 | 17.79 | 18.70 | 162,877 | +0.55(+3.00%) |
May 14, 2019 | 17.48 | 18.89 | 17.41 | 18.15 | 473,828 | -1.21(-6.24%) |
May 13, 2019 | 20.63 | 20.63 | 19.34 | 19.36 | 258,237 | -1.56(-7.47%) |
May 10, 2019 | 20.80 | 20.98 | 20.51 | 20.93 | 18,480 | +0.10(+0.48%) |
May 09, 2019 | 20.73 | 21.34 | 20.53 | 20.83 | 34,211 | -0.01(-0.04%) |
May 08, 2019 | 20.64 | 21.05 | 20.61 | 20.84 | 34,362 | +0.07(+0.35%) |
May 07, 2019 | 20.79 | 22.04 | 20.57 | 20.76 | 30,749 | -0.14(-0.65%) |
May 06, 2019 | 20.37 | 20.98 | 20.37 | 20.90 | 30,143 | +0.26(+1.28%) |
May 03, 2019 | 20.47 | 20.73 | 19.77 | 20.64 | 95,594 | +0.33(+1.61%) |
May 02, 2019 | 20.68 | 20.70 | 20.00 | 20.31 | 34,505 | -0.36(-1.76%) |
May 01, 2019 | 20.75 | 20.83 | 20.57 | 20.67 | 47,919 | -0.09(-0.44%) |
Apr 30, 2019 | 20.99 | 21.03 | 20.63 | 20.76 | 44,068 | -0.23(-1.08%) |
Apr 29, 2019 | 20.94 | 21.12 | 20.90 | 20.99 | 32,834 | +0.15(+0.74%) |
Apr 26, 2019 | 20.81 | 20.86 | 20.64 | 20.84 | 36,301 | +0.06(+0.31%) |
Apr 25, 2019 | 21.29 | 21.29 | 20.77 | 20.77 | 47,276 | -0.61(-2.85%) |
Apr 24, 2019 | 21.29 | 21.58 | 21.18 | 21.38 | 43,926 | +0.10(+0.47%) |
Apr 23, 2019 | 20.85 | 21.42 | 20.85 | 21.28 | 33,890 | +0.38(+1.83%) |
Apr 22, 2019 | 21.24 | 21.37 | 20.74 | 20.90 | 33,279 | -0.28(-1.33%) |
Apr 18, 2019 | 21.68 | 21.83 | 21.06 | 21.18 | 40,591 | -0.60(-2.75%) |
Apr 17, 2019 | 21.75 | 22.00 | 21.35 | 21.78 | 75,171 | +0.07(+0.34%) |
Apr 16, 2019 | 21.72 | 21.83 | 21.58 | 21.71 | 42,244 | +0.10(+0.46%) |
Apr 15, 2019 | 21.64 | 21.82 | 21.44 | 21.61 | 33,246 | -0.14(-0.63%) |
Apr 12, 2019 | 21.85 | 21.94 | 21.57 | 21.74 | 32,341 | -0.13(-0.58%) |
Apr 11, 2019 | 22.11 | 22.24 | 21.79 | 21.87 | 29,978 | -0.17(-0.78%) |
Apr 10, 2019 | 21.80 | 22.10 | 21.71 | 22.04 | 52,052 | +0.24(+1.08%) |
Apr 09, 2019 | 22.11 | 22.26 | 21.54 | 21.81 | 48,196 | -0.31(-1.40%) |
Apr 08, 2019 | 22.45 | 22.45 | 22.09 | 22.12 | 50,954 | -0.35(-1.54%) |
Apr 05, 2019 | 22.18 | 22.52 | 22.03 | 22.46 | 88,994 | +0.35(+1.58%) |
Apr 04, 2019 | 21.82 | 22.13 | 21.72 | 22.11 | 80,317 | +0.29(+1.33%) |
Apr 03, 2019 | 21.75 | 22.04 | 21.75 | 21.82 | 52,570 | +0.08(+0.38%) |
Apr 02, 2019 | 21.45 | 21.96 | 21.21 | 21.74 | 98,415 | +0.31(+1.44%) |
Apr 01, 2019 | 21.28 | 22.17 | 21.12 | 21.43 | 36,002 | +0.11(+0.51%) |
Mar 29, 2019 | 21.32 | 21.40 | 21.03 | 21.32 | 48,330 | +0.05(+0.26%) |
Mar 28, 2019 | 21.01 | 21.32 | 21.01 | 21.27 | 34,354 | +0.21(+0.99%) |
Mar 27, 2019 | 21.27 | 21.27 | 20.74 | 21.06 | 55,131 | -0.20(-0.94%) |
Mar 26, 2019 | 21.21 | 21.42 | 21.01 | 21.26 | 35,106 | +0.07(+0.34%) |
Mar 25, 2019 | 20.93 | 21.31 | 20.88 | 21.19 | 42,950 | +0.18(+0.86%) |
Mar 22, 2019 | 21.07 | 21.22 | 20.90 | 21.01 | 94,896 | -0.17(-0.81%) |
Mar 21, 2019 | 21.12 | 21.39 | 21.06 | 21.18 | 40,425 | +0.05(+0.26%) |
Mar 20, 2019 | 21.72 | 22.01 | 21.03 | 21.12 | 58,969 | -0.55(-2.55%) |
Mar 19, 2019 | 21.96 | 22.09 | 21.61 | 21.68 | 75,058 | -0.27(-1.24%) |
Mar 18, 2019 | 21.62 | 21.98 | 21.42 | 21.95 | 56,156 | +0.44(+2.06%) |
Mar 15, 2019 | 21.71 | 21.90 | 21.46 | 21.51 | 151,834 | -0.23(-1.04%) |
Mar 14, 2019 | 22.23 | 22.41 | 21.71 | 21.73 | 104,116 | -0.68(-3.03%) |
Mar 13, 2019 | 21.13 | 23.25 | 20.78 | 22.41 | 209,086 | +1.74(+8.42%) |
Mar 12, 2019 | 20.82 | 20.85 | 20.36 | 20.67 | 49,268 | -0.09(-0.44%) |
Mar 11, 2019 | 20.55 | 20.87 | 20.30 | 20.76 | 64,342 | +0.24(+1.15%) |
Mar 08, 2019 | 20.64 | 20.82 | 20.41 | 20.53 | 34,096 | -0.19(-0.92%) |
Mar 07, 2019 | 21.09 | 21.23 | 20.51 | 20.72 | 81,914 | -0.36(-1.72%) |
Mar 06, 2019 | 21.24 | 21.30 | 20.96 | 21.08 | 57,692 | -0.16(-0.77%) |
Mar 05, 2019 | 20.97 | 21.40 | 20.85 | 21.24 | 53,211 | +0.13(+0.60%) |
Mar 04, 2019 | 21.33 | 21.34 | 20.99 | 21.12 | 75,698 | -0.19(-0.89%) |