Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.57 | 20.30 | 19.57 | 20.30 | 50,885 | +0.64(+3.24%) |
May 30, 2019 | 19.63 | 19.98 | 19.44 | 19.66 | 30,890 | -0.01(-0.05%) |
May 29, 2019 | 20.56 | 20.57 | 19.67 | 19.67 | 47,742 | -1.07(-5.16%) |
May 28, 2019 | 20.88 | 21.02 | 20.55 | 20.75 | 27,229 | -0.11(-0.51%) |
May 24, 2019 | 21.36 | 21.50 | 20.75 | 20.85 | 23,007 | -0.57(-2.66%) |
May 23, 2019 | 21.20 | 21.58 | 21.10 | 21.42 | 37,694 | +0.20(+0.95%) |
May 22, 2019 | 20.91 | 21.35 | 20.68 | 21.22 | 37,357 | +0.20(+0.96%) |
May 21, 2019 | 20.75 | 21.14 | 20.72 | 21.02 | 29,030 | +0.34(+1.63%) |
May 20, 2019 | 20.42 | 20.74 | 20.10 | 20.68 | 32,189 | +0.15(+0.75%) |
May 17, 2019 | 20.75 | 20.76 | 20.49 | 20.52 | 32,230 | -0.46(-2.21%) |
May 16, 2019 | 20.36 | 21.13 | 20.25 | 20.99 | 65,459 | +0.80(+3.94%) |
May 15, 2019 | 19.92 | 20.30 | 19.86 | 20.19 | 87,165 | +0.21(+1.05%) |
May 14, 2019 | 19.61 | 20.17 | 19.54 | 19.98 | 46,324 | +0.55(+2.81%) |
May 13, 2019 | 19.79 | 19.82 | 19.18 | 19.43 | 39,074 | -0.35(-1.79%) |
May 10, 2019 | 19.14 | 19.83 | 18.77 | 19.79 | 71,166 | +0.69(+3.61%) |
May 09, 2019 | 17.71 | 19.33 | 17.70 | 19.10 | 294,645 | +1.28(+7.20%) |
May 08, 2019 | 18.30 | 18.53 | 17.56 | 17.82 | 72,784 | -0.37(-2.05%) |
May 07, 2019 | 18.32 | 18.62 | 18.19 | 18.19 | 42,063 | -0.05(-0.26%) |
May 06, 2019 | 17.99 | 18.47 | 17.79 | 18.24 | 56,984 | +0.25(+1.38%) |
May 03, 2019 | 18.32 | 18.66 | 17.80 | 17.99 | 103,458 | -0.53(-2.84%) |
May 02, 2019 | 16.77 | 18.52 | 16.77 | 18.52 | 390,104 | +1.98(+11.98%) |
May 01, 2019 | 16.51 | 16.78 | 16.28 | 16.54 | 27,420 | -0.11(-0.63%) |
Apr 30, 2019 | 16.80 | 16.91 | 16.59 | 16.64 | 23,620 | -0.48(-2.80%) |
Apr 29, 2019 | 16.58 | 17.34 | 16.40 | 17.12 | 29,063 | +0.50(+2.99%) |
Apr 26, 2019 | 16.67 | 16.74 | 16.31 | 16.62 | 15,988 | +0.15(+0.93%) |
Apr 25, 2019 | 16.57 | 16.69 | 16.42 | 16.47 | 21,316 | -0.31(-1.83%) |
Apr 24, 2019 | 16.80 | 16.94 | 16.71 | 16.77 | 17,159 | -0.07(-0.40%) |
Apr 23, 2019 | 16.83 | 16.96 | 16.77 | 16.84 | 14,276 | +0.10(+0.57%) |
Apr 22, 2019 | 16.67 | 16.95 | 16.51 | 16.75 | 22,223 | -0.02(-0.11%) |
Apr 18, 2019 | 16.76 | 17.10 | 16.40 | 16.77 | 42,114 | -0.06(-0.34%) |
Apr 17, 2019 | 17.19 | 17.20 | 16.75 | 16.82 | 25,349 | -0.31(-1.79%) |
Apr 16, 2019 | 17.24 | 17.24 | 17.02 | 17.13 | 22,979 | -0.17(-1.00%) |
Apr 15, 2019 | 17.14 | 17.38 | 17.00 | 17.30 | 40,492 | +0.16(+0.95%) |
Apr 12, 2019 | 17.04 | 17.14 | 16.78 | 17.14 | 19,855 | +0.28(+1.65%) |
Apr 11, 2019 | 16.87 | 17.19 | 16.67 | 16.86 | 22,467 | -0.30(-1.73%) |
Apr 10, 2019 | 17.06 | 17.22 | 16.99 | 17.16 | 35,763 | +0.11(+0.62%) |
Apr 09, 2019 | 16.61 | 17.06 | 16.54 | 17.05 | 33,395 | +0.45(+2.71%) |
Apr 08, 2019 | 16.69 | 16.97 | 16.37 | 16.60 | 43,011 | -0.17(-1.03%) |
Apr 05, 2019 | 16.83 | 17.03 | 16.53 | 16.77 | 22,677 | -0.05(-0.28%) |
Apr 04, 2019 | 16.72 | 17.03 | 16.58 | 16.82 | 73,728 | +0.10(+0.57%) |
Apr 03, 2019 | 16.85 | 16.90 | 16.57 | 16.73 | 55,956 | -0.13(-0.79%) |
Apr 02, 2019 | 16.59 | 16.86 | 16.16 | 16.86 | 22,102 | +0.23(+1.38%) |
Apr 01, 2019 | 16.88 | 16.89 | 16.38 | 16.63 | 34,616 | -0.13(-0.80%) |
Mar 29, 2019 | 16.39 | 16.91 | 16.38 | 16.77 | 25,394 | +0.38(+2.34%) |
Mar 28, 2019 | 16.17 | 16.69 | 16.11 | 16.38 | 37,396 | +0.32(+1.97%) |
Mar 27, 2019 | 15.60 | 16.23 | 15.60 | 16.07 | 54,824 | +0.47(+3.01%) |
Mar 26, 2019 | 15.22 | 15.91 | 15.22 | 15.60 | 124,118 | +0.36(+2.39%) |
Mar 25, 2019 | 15.16 | 15.27 | 14.85 | 15.23 | 86,666 | +0.07(+0.44%) |
Mar 22, 2019 | 15.70 | 15.70 | 15.12 | 15.17 | 50,684 | -0.55(-3.53%) |
Mar 21, 2019 | 15.78 | 15.94 | 15.63 | 15.72 | 40,120 | -0.11(-0.72%) |
Mar 20, 2019 | 15.82 | 16.17 | 15.42 | 15.84 | 52,587 | -0.05(-0.30%) |
Mar 19, 2019 | 16.16 | 16.21 | 15.64 | 15.88 | 58,627 | -0.22(-1.37%) |
Mar 18, 2019 | 16.30 | 16.34 | 15.82 | 16.10 | 59,066 | -0.31(-1.87%) |
Mar 15, 2019 | 16.12 | 16.45 | 15.96 | 16.41 | 69,181 | +0.20(+1.24%) |
Mar 14, 2019 | 16.31 | 16.41 | 16.13 | 16.21 | 23,321 | -0.28(-1.68%) |
Mar 13, 2019 | 16.68 | 16.68 | 16.48 | 16.49 | 17,450 | -0.19(-1.15%) |
Mar 12, 2019 | 16.69 | 16.75 | 16.46 | 16.68 | 32,440 | -0.02(-0.11%) |
Mar 11, 2019 | 16.83 | 16.83 | 16.20 | 16.70 | 29,692 | -0.19(-1.13%) |
Mar 08, 2019 | 16.71 | 16.99 | 16.35 | 16.89 | 61,447 | -0.11(-0.62%) |
Mar 07, 2019 | 16.53 | 17.02 | 16.41 | 16.99 | 37,611 | +0.41(+2.48%) |
Mar 06, 2019 | 16.28 | 16.73 | 16.28 | 16.58 | 21,085 | -0.16(-0.97%) |
Mar 05, 2019 | 16.73 | 16.88 | 16.46 | 16.75 | 26,763 | +0.02(+0.11%) |
Mar 04, 2019 | 16.80 | 16.99 | 16.50 | 16.73 | 39,413 | -0.07(-0.40%) |