Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.17 | 18.50 | 16.54 | 17.71 | 540,500 | -1.29(-6.79%) |
May 30, 2019 | 19.18 | 19.52 | 18.82 | 19.00 | 50,898 | -0.06(-0.31%) |
May 29, 2019 | 18.82 | 19.55 | 18.57 | 19.06 | 150,219 | +0.03(+0.16%) |
May 28, 2019 | 19.45 | 19.58 | 18.84 | 19.03 | 98,097 | -0.29(-1.50%) |
May 24, 2019 | 19.13 | 19.78 | 18.96 | 19.32 | 107,400 | +0.40(+2.11%) |
May 23, 2019 | 19.77 | 19.91 | 18.78 | 18.92 | 152,598 | -1.04(-5.21%) |
May 22, 2019 | 20.48 | 20.81 | 19.83 | 19.96 | 86,567 | -0.63(-3.06%) |
May 21, 2019 | 20.43 | 20.94 | 20.31 | 20.59 | 53,781 | +0.27(+1.33%) |
May 20, 2019 | 19.84 | 20.34 | 19.79 | 20.32 | 42,092 | +0.24(+1.20%) |
May 17, 2019 | 19.92 | 20.43 | 19.84 | 20.08 | 47,700 | -0.07(-0.35%) |
May 16, 2019 | 20.54 | 20.65 | 20.01 | 20.15 | 60,068 | -0.32(-1.56%) |
May 15, 2019 | 20.03 | 20.66 | 19.83 | 20.47 | 89,526 | +0.29(+1.44%) |
May 14, 2019 | 20.07 | 20.36 | 19.93 | 20.18 | 31,214 | +0.11(+0.55%) |
May 13, 2019 | 19.80 | 20.20 | 19.70 | 20.07 | 76,728 | -0.22(-1.08%) |
May 10, 2019 | 19.76 | 20.39 | 19.36 | 20.29 | 73,300 | +0.42(+2.11%) |
May 09, 2019 | 20.34 | 20.57 | 19.74 | 19.87 | 71,467 | -0.68(-3.31%) |
May 08, 2019 | 20.58 | 20.85 | 20.23 | 20.55 | 63,123 | +0.01(+0.05%) |
May 07, 2019 | 21.03 | 21.10 | 20.29 | 20.54 | 84,353 | -0.72(-3.39%) |
May 06, 2019 | 20.76 | 21.36 | 20.48 | 21.26 | 113,942 | +0.18(+0.85%) |
May 03, 2019 | 20.55 | 21.19 | 20.47 | 21.08 | 119,700 | +0.62(+3.03%) |
May 02, 2019 | 20.63 | 20.75 | 20.21 | 20.46 | 39,263 | -0.20(-0.97%) |
May 01, 2019 | 20.71 | 21.00 | 20.48 | 20.66 | 132,487 | +0.00(+0.00%) |
Apr 30, 2019 | 20.98 | 21.10 | 20.53 | 20.66 | 62,553 | -0.39(-1.85%) |
Apr 29, 2019 | 20.82 | 21.26 | 20.76 | 21.05 | 51,421 | +0.22(+1.06%) |
Apr 26, 2019 | 20.84 | 21.01 | 20.68 | 20.83 | 63,700 | +0.16(+0.77%) |
Apr 25, 2019 | 21.42 | 21.48 | 20.29 | 20.67 | 113,385 | -0.77(-3.59%) |
Apr 24, 2019 | 20.77 | 21.63 | 20.41 | 21.44 | 182,267 | +0.65(+3.13%) |
Apr 23, 2019 | 20.53 | 21.26 | 19.98 | 20.79 | 68,162 | +0.31(+1.51%) |
Apr 22, 2019 | 20.59 | 20.83 | 20.34 | 20.48 | 61,181 | -0.16(-0.78%) |
Apr 18, 2019 | 20.61 | 20.70 | 20.14 | 20.64 | 105,100 | +0.00(+0.00%) |
Apr 17, 2019 | 21.00 | 21.15 | 20.33 | 20.64 | 92,895 | -0.25(-1.20%) |
Apr 16, 2019 | 20.10 | 20.95 | 20.00 | 20.89 | 107,309 | +0.89(+4.45%) |
Apr 15, 2019 | 20.36 | 20.41 | 19.67 | 20.00 | 71,614 | -0.33(-1.62%) |
Apr 12, 2019 | 19.96 | 20.48 | 19.81 | 20.33 | 82,900 | +0.55(+2.78%) |
Apr 11, 2019 | 19.80 | 20.10 | 19.65 | 19.78 | 63,237 | -0.02(-0.10%) |
Apr 10, 2019 | 19.38 | 19.94 | 19.33 | 19.80 | 85,570 | +0.43(+2.22%) |
Apr 09, 2019 | 19.71 | 19.80 | 19.32 | 19.37 | 75,319 | -0.57(-2.86%) |
Apr 08, 2019 | 19.61 | 19.96 | 19.42 | 19.94 | 61,088 | +0.23(+1.17%) |
Apr 05, 2019 | 19.31 | 19.75 | 19.18 | 19.71 | 76,400 | +0.46(+2.39%) |
Apr 04, 2019 | 19.10 | 19.29 | 18.90 | 19.25 | 94,655 | +0.18(+0.94%) |
Apr 03, 2019 | 19.62 | 19.79 | 18.96 | 19.07 | 91,109 | -0.38(-1.95%) |
Apr 02, 2019 | 18.97 | 19.49 | 18.82 | 19.45 | 75,438 | +0.49(+2.58%) |
Apr 01, 2019 | 18.97 | 19.33 | 18.81 | 18.96 | 77,544 | +0.09(+0.48%) |
Mar 29, 2019 | 19.06 | 19.19 | 18.70 | 18.87 | 81,800 | -0.14(-0.74%) |
Mar 28, 2019 | 18.43 | 19.02 | 18.43 | 19.01 | 58,798 | +0.63(+3.43%) |
Mar 27, 2019 | 18.87 | 19.27 | 18.18 | 18.38 | 114,076 | -0.47(-2.49%) |
Mar 26, 2019 | 18.67 | 19.14 | 18.25 | 18.85 | 177,534 | +0.28(+1.51%) |
Mar 25, 2019 | 18.68 | 18.71 | 18.15 | 18.57 | 121,821 | -0.19(-1.01%) |
Mar 22, 2019 | 19.81 | 19.83 | 18.65 | 18.76 | 169,300 | -1.22(-6.11%) |
Mar 21, 2019 | 19.25 | 20.11 | 19.25 | 19.98 | 127,010 | +0.65(+3.36%) |
Mar 20, 2019 | 20.04 | 20.05 | 19.26 | 19.33 | 181,521 | -0.71(-3.54%) |
Mar 19, 2019 | 20.17 | 20.37 | 19.95 | 20.04 | 140,474 | -0.02(-0.10%) |
Mar 18, 2019 | 20.36 | 20.36 | 19.81 | 20.06 | 89,798 | -0.22(-1.08%) |
Mar 15, 2019 | 20.56 | 20.78 | 20.26 | 20.28 | 184,200 | -0.27(-1.31%) |
Mar 14, 2019 | 20.37 | 20.69 | 20.14 | 20.55 | 129,195 | +0.15(+0.74%) |
Mar 13, 2019 | 20.16 | 20.57 | 19.79 | 20.40 | 138,874 | +0.28(+1.39%) |
Mar 12, 2019 | 20.54 | 20.59 | 19.90 | 20.12 | 79,281 | -0.39(-1.90%) |
Mar 11, 2019 | 19.78 | 20.59 | 19.67 | 20.51 | 102,356 | +0.78(+3.95%) |
Mar 08, 2019 | 19.41 | 19.80 | 19.36 | 19.73 | 82,600 | +0.23(+1.18%) |
Mar 07, 2019 | 19.65 | 19.71 | 19.01 | 19.50 | 99,532 | -0.16(-0.81%) |
Mar 06, 2019 | 20.26 | 20.42 | 19.66 | 19.66 | 90,020 | -0.61(-3.01%) |
Mar 05, 2019 | 20.26 | 20.35 | 19.70 | 20.27 | 55,827 | +0.01(+0.05%) |
Mar 04, 2019 | 21.23 | 21.25 | 20.22 | 20.26 | 105,909 | -0.96(-4.52%) |