Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.79 | 18.88 | 18.46 | 18.75 | 12,727 | -0.37(-1.95%) |
May 30, 2019 | 18.74 | 19.12 | 18.71 | 19.12 | 4,879 | +0.12(+0.61%) |
May 29, 2019 | 19.33 | 19.52 | 18.84 | 19.01 | 16,410 | -0.58(-2.96%) |
May 28, 2019 | 19.23 | 19.64 | 19.07 | 19.59 | 9,308 | +0.42(+2.18%) |
May 24, 2019 | 18.95 | 19.52 | 18.95 | 19.17 | 5,898 | +0.23(+1.19%) |
May 23, 2019 | 18.48 | 19.24 | 18.48 | 18.94 | 11,512 | +0.44(+2.40%) |
May 22, 2019 | 18.44 | 18.96 | 18.04 | 18.50 | 69,338 | +0.03(+0.17%) |
May 21, 2019 | 18.48 | 18.83 | 18.20 | 18.46 | 60,629 | +0.04(+0.21%) |
May 20, 2019 | 19.29 | 19.55 | 18.07 | 18.43 | 58,535 | -0.88(-4.54%) |
May 17, 2019 | 19.45 | 19.87 | 19.17 | 19.30 | 18,315 | -0.14(-0.70%) |
May 16, 2019 | 19.64 | 19.98 | 19.43 | 19.44 | 43,456 | -0.21(-1.05%) |
May 15, 2019 | 19.78 | 20.37 | 19.46 | 19.64 | 85,361 | -0.40(-1.99%) |
May 14, 2019 | 19.90 | 20.12 | 19.74 | 20.04 | 7,346 | +0.63(+3.25%) |
May 13, 2019 | 19.56 | 19.94 | 19.41 | 19.41 | 25,050 | -0.15(-0.76%) |
May 10, 2019 | 19.81 | 19.81 | 19.56 | 19.56 | 1,552 | -0.14(-0.72%) |
May 09, 2019 | 20.09 | 20.09 | 19.70 | 19.70 | 2,467 | -0.15(-0.75%) |
May 08, 2019 | 19.85 | 19.85 | 19.85 | 19.85 | 1,654 | -0.05(-0.23%) |
May 07, 2019 | 19.91 | 19.91 | 19.84 | 19.90 | 5,432 | -0.16(-0.80%) |
May 06, 2019 | 20.15 | 20.42 | 20.06 | 20.06 | 1,898 | -0.37(-1.80%) |
May 03, 2019 | 20.30 | 20.89 | 20.24 | 20.42 | 8,536 | -0.01(-0.06%) |
May 02, 2019 | 20.52 | 20.90 | 20.23 | 20.44 | 12,772 | -0.20(-0.97%) |
May 01, 2019 | 20.69 | 21.05 | 20.57 | 20.64 | 4,300 | -0.03(-0.16%) |
Apr 30, 2019 | 20.70 | 20.70 | 20.67 | 20.67 | 9,548 | -0.08(-0.37%) |
Apr 29, 2019 | 20.85 | 21.05 | 20.45 | 20.75 | 13,213 | -0.50(-2.34%) |
Apr 26, 2019 | 21.24 | 21.24 | 21.24 | 21.24 | 1,396 | +0.43(+2.07%) |
Apr 25, 2019 | 21.07 | 21.14 | 20.81 | 20.81 | 3,099 | -0.33(-1.55%) |
Apr 24, 2019 | 22.34 | 22.34 | 21.10 | 21.14 | 11,647 | -1.33(-5.93%) |
Apr 23, 2019 | 21.76 | 22.47 | 21.76 | 22.47 | 3,267 | +0.67(+3.07%) |
Apr 22, 2019 | 21.53 | 21.80 | 21.39 | 21.80 | 2,773 | +0.38(+1.77%) |
Apr 18, 2019 | 21.01 | 21.42 | 21.01 | 21.42 | 3,104 | +0.29(+1.37%) |
Apr 17, 2019 | 21.33 | 21.33 | 21.13 | 21.13 | 1,969 | +0.23(+1.08%) |
Apr 16, 2019 | 20.89 | 20.91 | 20.87 | 20.91 | 3,867 | +0.08(+0.37%) |
Apr 15, 2019 | 20.72 | 21.02 | 20.56 | 20.83 | 10,273 | -0.05(-0.22%) |
Apr 12, 2019 | 20.46 | 21.02 | 20.46 | 20.87 | 11,175 | -0.18(-0.86%) |
Apr 11, 2019 | 21.65 | 21.65 | 20.77 | 21.05 | 4,495 | +0.24(+1.18%) |
Apr 10, 2019 | 20.82 | 20.87 | 20.61 | 20.81 | 15,917 | -0.05(-0.22%) |
Apr 09, 2019 | 21.23 | 21.23 | 20.84 | 20.86 | 12,033 | -0.15(-0.74%) |
Apr 08, 2019 | 20.82 | 21.36 | 20.82 | 21.01 | 7,782 | -0.12(-0.58%) |
Apr 05, 2019 | 21.47 | 21.58 | 21.02 | 21.13 | 20,488 | -0.21(-1.00%) |
Apr 04, 2019 | 21.54 | 21.59 | 20.99 | 21.34 | 9,519 | -0.05(-0.21%) |
Apr 03, 2019 | 21.42 | 21.52 | 21.29 | 21.39 | 3,622 | +0.13(+0.61%) |
Apr 02, 2019 | 21.26 | 21.36 | 21.09 | 21.26 | 18,175 | -0.19(-0.87%) |
Apr 01, 2019 | 21.62 | 21.65 | 20.79 | 21.45 | 8,352 | +0.06(+0.30%) |
Mar 29, 2019 | 21.45 | 21.91 | 21.33 | 21.38 | 11,020 | -0.07(-0.33%) |
Mar 28, 2019 | 21.45 | 21.45 | 21.22 | 21.45 | 10,686 | +0.03(+0.15%) |
Mar 27, 2019 | 21.40 | 21.65 | 21.04 | 21.42 | 18,281 | -0.29(-1.34%) |
Mar 26, 2019 | 21.10 | 21.86 | 21.07 | 21.71 | 30,462 | +0.62(+2.93%) |
Mar 25, 2019 | 21.07 | 21.50 | 20.78 | 21.09 | 15,589 | -0.06(-0.30%) |
Mar 22, 2019 | 21.17 | 21.56 | 20.87 | 21.16 | 24,679 | +0.03(+0.12%) |
Mar 21, 2019 | 21.28 | 21.78 | 21.13 | 21.13 | 10,231 | -0.36(-1.68%) |
Mar 20, 2019 | 21.45 | 21.87 | 21.34 | 21.49 | 7,551 | +0.01(+0.03%) |
Mar 19, 2019 | 21.47 | 21.69 | 21.33 | 21.49 | 21,290 | +0.00(+0.00%) |
Mar 18, 2019 | 21.71 | 21.91 | 21.35 | 21.49 | 29,549 | +0.03(+0.15%) |
Mar 15, 2019 | 21.85 | 22.21 | 21.45 | 21.45 | 40,821 | -0.37(-1.71%) |
Mar 14, 2019 | 21.82 | 21.95 | 21.59 | 21.83 | 10,542 | -0.08(-0.38%) |
Mar 13, 2019 | 21.38 | 22.07 | 21.38 | 21.91 | 3,205 | +0.01(+0.03%) |
Mar 12, 2019 | 21.58 | 22.10 | 21.58 | 21.91 | 1,757 | +0.34(+1.55%) |
Mar 11, 2019 | 21.40 | 21.57 | 20.79 | 21.57 | 3,874 | +0.34(+1.61%) |
Mar 08, 2019 | 21.57 | 21.70 | 21.23 | 21.23 | 5,168 | -0.20(-0.92%) |
Mar 07, 2019 | 21.57 | 21.90 | 21.43 | 21.43 | 13,177 | -0.36(-1.67%) |
Mar 06, 2019 | 21.70 | 21.79 | 21.61 | 21.79 | 6,792 | +0.13(+0.59%) |
Mar 05, 2019 | 21.73 | 21.85 | 21.52 | 21.66 | 4,803 | +0.01(+0.06%) |
Mar 04, 2019 | 21.78 | 21.78 | 21.45 | 21.65 | 3,759 | +0.15(+0.68%) |