Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.41 | 16.61 | 16.19 | 16.27 | 305,709 | -0.41(-2.46%) |
May 30, 2019 | 16.82 | 16.96 | 16.47 | 16.68 | 204,561 | -0.12(-0.74%) |
May 29, 2019 | 16.71 | 16.92 | 16.60 | 16.80 | 191,648 | -0.07(-0.39%) |
May 28, 2019 | 17.25 | 17.33 | 16.86 | 16.87 | 209,825 | -0.34(-1.95%) |
May 24, 2019 | 17.42 | 17.43 | 17.07 | 17.20 | 186,069 | -0.07(-0.42%) |
May 23, 2019 | 17.55 | 17.59 | 17.06 | 17.28 | 283,884 | -0.53(-2.99%) |
May 22, 2019 | 18.27 | 18.27 | 17.73 | 17.81 | 193,643 | -0.55(-2.98%) |
May 21, 2019 | 18.28 | 18.57 | 18.11 | 18.36 | 343,988 | +0.23(+1.29%) |
May 20, 2019 | 18.57 | 18.57 | 17.86 | 18.12 | 709,160 | -0.63(-3.35%) |
May 17, 2019 | 18.95 | 19.06 | 18.67 | 18.75 | 249,782 | -0.39(-2.02%) |
May 16, 2019 | 19.49 | 19.55 | 19.02 | 19.14 | 323,089 | -0.26(-1.32%) |
May 15, 2019 | 19.06 | 19.59 | 19.03 | 19.39 | 355,415 | +0.06(+0.30%) |
May 14, 2019 | 19.03 | 19.39 | 18.99 | 19.33 | 325,796 | +0.31(+1.61%) |
May 13, 2019 | 19.19 | 19.21 | 18.58 | 19.03 | 439,772 | -0.69(-3.52%) |
May 10, 2019 | 19.56 | 19.77 | 19.25 | 19.72 | 393,513 | +0.01(+0.07%) |
May 09, 2019 | 19.33 | 19.86 | 19.09 | 19.71 | 473,307 | +0.18(+0.90%) |
May 08, 2019 | 19.19 | 19.99 | 19.13 | 19.53 | 526,193 | +0.18(+0.90%) |
May 07, 2019 | 20.26 | 21.53 | 18.94 | 19.36 | 851,973 | -1.97(-9.24%) |
May 06, 2019 | 20.84 | 21.45 | 20.83 | 21.33 | 385,090 | +0.15(+0.69%) |
May 03, 2019 | 20.59 | 21.21 | 20.49 | 21.18 | 617,536 | +0.76(+3.72%) |
May 02, 2019 | 20.22 | 20.51 | 19.93 | 20.42 | 294,118 | +0.19(+0.94%) |
May 01, 2019 | 20.26 | 20.54 | 20.19 | 20.23 | 471,219 | +0.02(+0.11%) |
Apr 30, 2019 | 20.34 | 20.52 | 20.06 | 20.21 | 383,051 | -0.05(-0.25%) |
Apr 29, 2019 | 20.16 | 20.34 | 19.94 | 20.26 | 209,133 | +0.13(+0.65%) |
Apr 26, 2019 | 19.56 | 20.15 | 19.41 | 20.13 | 371,453 | +0.66(+3.37%) |
Apr 25, 2019 | 19.42 | 19.71 | 19.00 | 19.47 | 303,055 | +0.02(+0.11%) |
Apr 24, 2019 | 19.46 | 19.68 | 19.29 | 19.45 | 271,510 | +0.01(+0.04%) |
Apr 23, 2019 | 19.18 | 19.69 | 18.98 | 19.44 | 222,284 | +0.26(+1.33%) |
Apr 22, 2019 | 19.85 | 19.90 | 19.16 | 19.19 | 271,177 | -0.72(-3.59%) |
Apr 18, 2019 | 19.87 | 20.03 | 19.74 | 19.90 | 253,618 | -0.10(-0.51%) |
Apr 17, 2019 | 20.22 | 20.30 | 19.85 | 20.00 | 304,527 | -0.13(-0.65%) |
Apr 16, 2019 | 20.14 | 20.31 | 19.82 | 20.14 | 276,589 | -0.01(-0.07%) |
Apr 15, 2019 | 19.89 | 20.21 | 19.76 | 20.15 | 356,519 | +0.26(+1.32%) |
Apr 12, 2019 | 19.94 | 20.00 | 19.69 | 19.89 | 289,928 | +0.09(+0.48%) |
Apr 11, 2019 | 19.75 | 20.09 | 19.70 | 19.79 | 300,682 | +0.03(+0.15%) |
Apr 10, 2019 | 19.67 | 19.90 | 19.36 | 19.76 | 465,423 | -0.07(-0.33%) |
Apr 09, 2019 | 20.39 | 20.39 | 19.79 | 19.83 | 277,841 | -0.69(-3.38%) |
Apr 08, 2019 | 20.17 | 20.52 | 20.05 | 20.52 | 384,585 | +0.27(+1.33%) |
Apr 05, 2019 | 20.19 | 20.58 | 20.14 | 20.25 | 474,764 | +0.28(+1.39%) |
Apr 04, 2019 | 19.46 | 20.05 | 19.46 | 19.98 | 238,994 | +0.50(+2.59%) |
Apr 03, 2019 | 19.69 | 19.77 | 19.38 | 19.47 | 343,738 | -0.06(-0.30%) |
Apr 02, 2019 | 19.53 | 19.60 | 19.24 | 19.53 | 248,037 | +0.01(+0.04%) |
Apr 01, 2019 | 19.72 | 19.81 | 19.33 | 19.52 | 447,755 | -0.01(-0.04%) |
Mar 29, 2019 | 19.71 | 20.02 | 19.51 | 19.53 | 277,048 | -0.20(-1.04%) |
Mar 28, 2019 | 19.17 | 19.75 | 19.17 | 19.73 | 273,594 | +0.68(+3.56%) |
Mar 27, 2019 | 18.82 | 19.17 | 18.63 | 19.06 | 296,692 | +0.23(+1.20%) |
Mar 26, 2019 | 19.00 | 19.15 | 18.83 | 18.83 | 508,381 | -0.01(-0.08%) |
Mar 25, 2019 | 18.98 | 19.20 | 18.71 | 18.84 | 619,219 | -0.04(-0.19%) |
Mar 22, 2019 | 19.71 | 19.82 | 18.86 | 18.88 | 550,123 | -0.90(-4.54%) |
Mar 21, 2019 | 19.63 | 20.18 | 19.63 | 19.78 | 564,725 | +0.01(+0.04%) |
Mar 20, 2019 | 19.99 | 20.03 | 19.52 | 19.77 | 344,895 | -0.23(-1.17%) |
Mar 19, 2019 | 20.28 | 20.48 | 19.92 | 20.00 | 407,269 | -0.06(-0.29%) |
Mar 18, 2019 | 19.90 | 20.19 | 19.84 | 20.06 | 279,483 | +0.15(+0.73%) |
Mar 15, 2019 | 19.88 | 20.17 | 19.80 | 19.92 | 776,201 | +0.12(+0.59%) |
Mar 14, 2019 | 20.14 | 20.20 | 19.74 | 19.80 | 346,202 | -0.34(-1.67%) |
Mar 13, 2019 | 20.22 | 20.36 | 20.09 | 20.14 | 368,925 | -0.02(-0.11%) |
Mar 12, 2019 | 20.27 | 20.34 | 20.04 | 20.16 | 278,389 | -0.11(-0.54%) |
Mar 11, 2019 | 19.76 | 20.32 | 19.74 | 20.27 | 428,297 | +0.58(+2.93%) |
Mar 08, 2019 | 19.35 | 19.79 | 19.17 | 19.69 | 382,277 | +0.23(+1.16%) |
Mar 07, 2019 | 19.80 | 19.85 | 19.40 | 19.46 | 402,191 | -0.39(-1.98%) |
Mar 06, 2019 | 20.33 | 20.45 | 19.84 | 19.86 | 403,407 | -0.43(-2.12%) |
Mar 05, 2019 | 20.41 | 20.51 | 20.19 | 20.29 | 373,642 | -0.09(-0.47%) |
Mar 04, 2019 | 20.47 | 20.72 | 20.17 | 20.38 | 337,604 | -0.04(-0.21%) |