Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.90 | 19.98 | 18.90 | 19.98 | 27,800 | +1.08(+5.71%) |
May 30, 2019 | 19.20 | 19.66 | 17.43 | 18.90 | 27,823 | -0.46(-2.38%) |
May 29, 2019 | 19.37 | 19.70 | 19.12 | 19.36 | 8,498 | -0.52(-2.62%) |
May 28, 2019 | 19.97 | 21.25 | 19.37 | 19.88 | 25,961 | +0.08(+0.40%) |
May 24, 2019 | 20.92 | 21.17 | 19.80 | 19.80 | 24,400 | -1.63(-7.61%) |
May 23, 2019 | 20.08 | 21.43 | 19.36 | 21.43 | 27,988 | +1.13(+5.57%) |
May 22, 2019 | 20.22 | 20.69 | 20.11 | 20.30 | 24,305 | -0.13(-0.64%) |
May 21, 2019 | 20.62 | 21.14 | 20.31 | 20.43 | 26,872 | -0.30(-1.45%) |
May 20, 2019 | 20.72 | 21.01 | 20.20 | 20.73 | 20,200 | +0.00(+0.00%) |
May 17, 2019 | 20.20 | 20.92 | 20.06 | 20.73 | 16,600 | +0.31(+1.52%) |
May 16, 2019 | 20.23 | 20.72 | 20.13 | 20.42 | 10,524 | +0.37(+1.85%) |
May 15, 2019 | 20.23 | 20.45 | 20.05 | 20.05 | 14,842 | -0.11(-0.55%) |
May 14, 2019 | 20.66 | 20.88 | 20.13 | 20.16 | 18,738 | -0.68(-3.26%) |
May 13, 2019 | 20.89 | 21.04 | 20.19 | 20.84 | 28,888 | -0.08(-0.38%) |
May 10, 2019 | 21.10 | 21.47 | 20.36 | 20.92 | 32,000 | -0.18(-0.85%) |
May 09, 2019 | 20.52 | 21.43 | 20.37 | 21.10 | 14,101 | +0.12(+0.57%) |
May 08, 2019 | 21.24 | 21.39 | 20.50 | 20.98 | 13,822 | -0.26(-1.22%) |
May 07, 2019 | 20.54 | 21.45 | 20.45 | 21.24 | 31,950 | +0.64(+3.11%) |
May 06, 2019 | 20.55 | 20.94 | 20.17 | 20.60 | 45,253 | -0.56(-2.65%) |
May 03, 2019 | 20.12 | 21.95 | 20.07 | 21.16 | 32,400 | +1.20(+6.01%) |
May 02, 2019 | 19.98 | 20.43 | 19.10 | 19.96 | 27,033 | -0.04(-0.20%) |
May 01, 2019 | 20.32 | 20.50 | 19.77 | 20.00 | 29,591 | -0.67(-3.24%) |
Apr 30, 2019 | 22.10 | 22.28 | 20.67 | 20.67 | 33,667 | -1.14(-5.23%) |
Apr 29, 2019 | 22.42 | 22.50 | 20.29 | 21.81 | 36,317 | -0.19(-0.86%) |
Apr 26, 2019 | 21.91 | 22.57 | 21.58 | 22.00 | 48,900 | +0.53(+2.47%) |
Apr 25, 2019 | 21.13 | 21.69 | 20.72 | 21.47 | 33,699 | +0.45(+2.14%) |
Apr 24, 2019 | 21.64 | 22.18 | 21.02 | 21.02 | 37,250 | -1.16(-5.23%) |
Apr 23, 2019 | 21.53 | 22.83 | 21.32 | 22.18 | 68,529 | +0.98(+4.62%) |
Apr 22, 2019 | 19.50 | 21.74 | 19.50 | 21.20 | 33,179 | +1.70(+8.72%) |
Apr 18, 2019 | 19.29 | 19.70 | 18.72 | 19.50 | 18,300 | +1.00(+5.41%) |
Apr 17, 2019 | 18.75 | 19.60 | 18.50 | 18.50 | 15,107 | -1.20(-6.09%) |
Apr 16, 2019 | 18.88 | 19.70 | 18.58 | 19.70 | 17,198 | +0.95(+5.09%) |
Apr 15, 2019 | 19.75 | 19.75 | 18.59 | 18.75 | 7,313 | -0.89(-4.55%) |
Apr 12, 2019 | 18.90 | 20.27 | 18.43 | 19.64 | 24,200 | +1.01(+5.42%) |
Apr 11, 2019 | 18.17 | 18.75 | 17.97 | 18.63 | 14,153 | +0.64(+3.56%) |
Apr 10, 2019 | 19.57 | 19.92 | 17.65 | 17.99 | 38,387 | -1.65(-8.40%) |
Apr 09, 2019 | 19.30 | 19.98 | 19.07 | 19.64 | 23,055 | +0.39(+2.03%) |
Apr 08, 2019 | 19.20 | 20.10 | 18.43 | 19.25 | 25,324 | +0.05(+0.26%) |
Apr 05, 2019 | 18.65 | 19.51 | 18.65 | 19.20 | 19,100 | +0.62(+3.34%) |
Apr 04, 2019 | 18.55 | 18.68 | 18.23 | 18.58 | 14,917 | +0.14(+0.76%) |
Apr 03, 2019 | 17.88 | 18.59 | 17.46 | 18.44 | 8,620 | +0.84(+4.77%) |
Apr 02, 2019 | 16.58 | 17.83 | 16.58 | 17.60 | 16,863 | +1.20(+7.31%) |
Apr 01, 2019 | 16.09 | 17.30 | 16.06 | 16.40 | 32,815 | +0.40(+2.51%) |
Mar 29, 2019 | 16.57 | 16.83 | 16.00 | 16.00 | 43,400 | -0.45(-2.75%) |
Mar 28, 2019 | 16.76 | 16.76 | 16.24 | 16.45 | 15,161 | -0.26(-1.54%) |
Mar 27, 2019 | 16.74 | 17.07 | 16.38 | 16.71 | 12,968 | -0.07(-0.42%) |
Mar 26, 2019 | 17.44 | 17.44 | 16.53 | 16.78 | 20,181 | -0.37(-2.16%) |
Mar 25, 2019 | 16.48 | 17.15 | 16.25 | 17.15 | 3,412 | +0.95(+5.86%) |
Mar 22, 2019 | 16.69 | 16.89 | 16.14 | 16.20 | 18,000 | -0.43(-2.59%) |
Mar 21, 2019 | 16.94 | 17.09 | 16.30 | 16.63 | 16,600 | -0.22(-1.31%) |
Mar 20, 2019 | 17.51 | 17.99 | 16.77 | 16.85 | 25,000 | -0.49(-2.83%) |
Mar 19, 2019 | 16.95 | 17.50 | 16.95 | 17.34 | 6,028 | +0.34(+2.00%) |
Mar 18, 2019 | 16.83 | 17.13 | 16.73 | 17.00 | 10,310 | -0.11(-0.64%) |
Mar 15, 2019 | 16.81 | 17.52 | 16.71 | 17.11 | 13,500 | +0.23(+1.36%) |
Mar 14, 2019 | 16.81 | 17.19 | 16.81 | 16.88 | 2,358 | -0.23(-1.34%) |
Mar 13, 2019 | 16.96 | 17.11 | 16.72 | 17.11 | 10,098 | +0.00(+0.00%) |
Mar 12, 2019 | 17.09 | 17.27 | 16.80 | 17.11 | 8,224 | +0.23(+1.34%) |
Mar 11, 2019 | 16.74 | 17.08 | 16.64 | 16.88 | 8,476 | -0.12(-0.68%) |
Mar 08, 2019 | 17.05 | 17.26 | 16.72 | 17.00 | 10,500 | +0.23(+1.37%) |
Mar 07, 2019 | 16.11 | 17.05 | 16.11 | 16.77 | 8,477 | +0.15(+0.90%) |
Mar 06, 2019 | 16.47 | 17.20 | 16.02 | 16.62 | 13,879 | -0.39(-2.29%) |
Mar 05, 2019 | 17.00 | 17.01 | 16.18 | 17.01 | 17,780 | -0.39(-2.24%) |
Mar 04, 2019 | 17.69 | 17.69 | 17.35 | 17.40 | 2,394 | +0.00(+0.00%) |