Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.86 | 19.16 | 18.73 | 19.13 | 438,214 | +0.12(+0.61%) |
May 30, 2019 | 19.15 | 19.32 | 18.94 | 19.01 | 360,299 | -0.14(-0.74%) |
May 29, 2019 | 19.31 | 19.31 | 19.03 | 19.15 | 275,064 | -0.25(-1.28%) |
May 28, 2019 | 19.68 | 19.72 | 19.40 | 19.40 | 197,045 | -0.30(-1.51%) |
May 24, 2019 | 19.77 | 19.87 | 19.66 | 19.70 | 302,757 | +0.05(+0.25%) |
May 23, 2019 | 19.28 | 19.67 | 19.18 | 19.65 | 287,955 | +0.17(+0.85%) |
May 22, 2019 | 19.29 | 19.51 | 19.28 | 19.48 | 332,758 | +0.01(+0.04%) |
May 21, 2019 | 19.30 | 19.58 | 19.27 | 19.47 | 535,445 | +0.21(+1.08%) |
May 20, 2019 | 19.16 | 19.46 | 19.06 | 19.27 | 656,337 | -0.03(-0.17%) |
May 17, 2019 | 19.69 | 19.96 | 19.23 | 19.30 | 671,132 | -0.46(-2.31%) |
May 16, 2019 | 19.47 | 19.86 | 19.47 | 19.76 | 482,549 | +0.26(+1.32%) |
May 15, 2019 | 19.31 | 19.69 | 19.19 | 19.50 | 404,651 | +0.08(+0.43%) |
May 14, 2019 | 19.19 | 19.47 | 19.12 | 19.42 | 269,598 | +0.22(+1.17%) |
May 13, 2019 | 19.54 | 19.66 | 19.17 | 19.19 | 434,206 | -0.60(-3.02%) |
May 10, 2019 | 19.76 | 19.91 | 19.45 | 19.79 | 223,630 | -0.03(-0.17%) |
May 09, 2019 | 19.73 | 20.10 | 19.61 | 19.82 | 384,089 | -0.01(-0.06%) |
May 08, 2019 | 19.52 | 19.94 | 19.47 | 19.83 | 638,856 | +0.33(+1.69%) |
May 07, 2019 | 19.98 | 20.07 | 19.43 | 19.51 | 483,844 | -0.51(-2.55%) |
May 06, 2019 | 19.72 | 20.25 | 19.64 | 20.02 | 1,462,561 | +0.04(+0.21%) |
May 03, 2019 | 19.70 | 20.17 | 19.47 | 19.97 | 511,921 | +0.80(+4.17%) |
May 02, 2019 | 19.44 | 19.85 | 19.15 | 19.18 | 287,707 | -0.29(-1.48%) |
May 01, 2019 | 19.50 | 19.83 | 19.45 | 19.46 | 793,719 | +0.02(+0.08%) |
Apr 30, 2019 | 19.52 | 19.74 | 19.42 | 19.45 | 883,255 | +0.00(+0.00%) |
Apr 29, 2019 | 19.80 | 19.88 | 19.44 | 19.45 | 458,247 | -0.31(-1.58%) |
Apr 26, 2019 | 19.61 | 19.96 | 19.59 | 19.76 | 497,833 | +0.11(+0.54%) |
Apr 25, 2019 | 19.65 | 19.83 | 19.41 | 19.65 | 393,200 | -0.13(-0.67%) |
Apr 24, 2019 | 19.27 | 19.88 | 19.25 | 19.79 | 236,377 | +0.44(+2.30%) |
Apr 23, 2019 | 19.05 | 19.35 | 19.00 | 19.34 | 210,391 | +0.28(+1.47%) |
Apr 22, 2019 | 19.50 | 19.50 | 18.90 | 19.06 | 223,033 | -0.44(-2.28%) |
Apr 18, 2019 | 19.41 | 19.63 | 19.41 | 19.51 | 189,587 | -0.03(-0.17%) |
Apr 17, 2019 | 19.69 | 19.70 | 19.41 | 19.54 | 178,081 | -0.10(-0.50%) |
Apr 16, 2019 | 19.88 | 19.89 | 19.59 | 19.64 | 246,169 | -0.20(-1.00%) |
Apr 15, 2019 | 19.73 | 19.90 | 19.67 | 19.83 | 229,910 | +0.12(+0.63%) |
Apr 12, 2019 | 19.83 | 19.84 | 19.54 | 19.71 | 440,264 | -0.12(-0.58%) |
Apr 11, 2019 | 19.86 | 20.05 | 19.77 | 19.83 | 364,980 | +0.03(+0.17%) |
Apr 10, 2019 | 19.84 | 19.88 | 19.70 | 19.79 | 319,742 | +0.02(+0.08%) |
Apr 09, 2019 | 20.10 | 20.10 | 19.76 | 19.78 | 212,750 | -0.29(-1.44%) |
Apr 08, 2019 | 20.30 | 20.38 | 20.05 | 20.07 | 257,905 | -0.31(-1.54%) |
Apr 05, 2019 | 20.55 | 20.67 | 20.35 | 20.38 | 818,953 | -0.12(-0.60%) |
Apr 04, 2019 | 20.61 | 20.72 | 20.36 | 20.50 | 360,912 | -0.05(-0.24%) |
Apr 03, 2019 | 20.71 | 20.81 | 20.49 | 20.55 | 332,567 | -0.03(-0.16%) |
Apr 02, 2019 | 21.00 | 21.00 | 20.34 | 20.58 | 335,723 | -0.36(-1.73%) |
Apr 01, 2019 | 21.00 | 21.00 | 20.60 | 20.95 | 247,710 | +0.00(+0.00%) |
Mar 29, 2019 | 21.00 | 21.15 | 20.77 | 20.95 | 715,718 | +0.12(+0.55%) |
Mar 28, 2019 | 20.49 | 20.87 | 20.49 | 20.83 | 468,364 | +0.34(+1.65%) |
Mar 27, 2019 | 20.11 | 20.53 | 20.01 | 20.49 | 506,732 | +0.30(+1.51%) |
Mar 26, 2019 | 19.79 | 20.21 | 19.65 | 20.19 | 512,533 | +0.54(+2.77%) |
Mar 25, 2019 | 19.36 | 19.70 | 19.17 | 19.65 | 364,884 | +0.32(+1.66%) |
Mar 22, 2019 | 19.65 | 19.79 | 19.32 | 19.32 | 312,375 | -0.43(-2.17%) |
Mar 21, 2019 | 19.43 | 19.84 | 19.43 | 19.75 | 246,752 | +0.28(+1.44%) |
Mar 20, 2019 | 19.19 | 19.56 | 19.06 | 19.47 | 340,301 | +0.25(+1.29%) |
Mar 19, 2019 | 19.38 | 19.42 | 19.15 | 19.23 | 335,400 | -0.10(-0.51%) |
Mar 18, 2019 | 19.17 | 19.46 | 19.14 | 19.32 | 393,077 | +0.28(+1.47%) |
Mar 15, 2019 | 19.24 | 19.30 | 18.96 | 19.04 | 792,598 | -0.15(-0.77%) |
Mar 14, 2019 | 19.37 | 19.37 | 19.07 | 19.19 | 179,183 | +0.06(+0.30%) |
Mar 13, 2019 | 19.17 | 19.27 | 19.08 | 19.14 | 364,131 | +0.16(+0.87%) |
Mar 12, 2019 | 18.81 | 19.00 | 18.77 | 18.97 | 161,048 | +0.15(+0.79%) |
Mar 11, 2019 | 18.54 | 18.90 | 18.48 | 18.82 | 218,841 | +0.39(+2.10%) |
Mar 08, 2019 | 18.25 | 18.47 | 18.23 | 18.44 | 253,956 | +0.22(+1.20%) |
Mar 07, 2019 | 18.32 | 18.51 | 18.11 | 18.22 | 376,249 | -0.13(-0.71%) |
Mar 06, 2019 | 18.94 | 18.97 | 18.34 | 18.35 | 284,782 | -0.58(-3.07%) |
Mar 05, 2019 | 18.91 | 18.99 | 18.80 | 18.93 | 250,713 | -0.02(-0.13%) |
Mar 04, 2019 | 18.79 | 18.98 | 18.54 | 18.95 | 314,873 | +0.16(+0.87%) |