Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.66 | 19.71 | 19.42 | 19.43 | 53,964 | -0.46(-2.32%) |
May 30, 2019 | 20.12 | 20.20 | 19.80 | 19.89 | 41,242 | -0.19(-0.97%) |
May 29, 2019 | 20.22 | 20.28 | 19.83 | 20.08 | 64,462 | -0.31(-1.54%) |
May 28, 2019 | 20.20 | 20.50 | 20.18 | 20.40 | 81,735 | +0.30(+1.50%) |
May 24, 2019 | 19.91 | 20.25 | 19.79 | 20.10 | 35,726 | +0.41(+2.11%) |
May 23, 2019 | 19.88 | 19.88 | 19.47 | 19.68 | 52,259 | -0.35(-1.74%) |
May 22, 2019 | 20.38 | 20.38 | 20.00 | 20.03 | 53,147 | -0.37(-1.80%) |
May 21, 2019 | 20.00 | 20.51 | 19.98 | 20.40 | 125,051 | +0.56(+2.83%) |
May 20, 2019 | 19.99 | 20.10 | 19.80 | 19.83 | 76,790 | -0.19(-0.97%) |
May 17, 2019 | 19.86 | 20.15 | 19.75 | 20.03 | 68,015 | +0.03(+0.13%) |
May 16, 2019 | 19.78 | 20.32 | 19.78 | 20.00 | 91,538 | +0.23(+1.15%) |
May 15, 2019 | 19.45 | 19.81 | 19.41 | 19.77 | 31,922 | +0.14(+0.72%) |
May 14, 2019 | 19.33 | 19.79 | 19.33 | 19.63 | 37,265 | +0.28(+1.45%) |
May 13, 2019 | 19.86 | 19.86 | 19.25 | 19.35 | 66,268 | -0.72(-3.57%) |
May 10, 2019 | 19.96 | 20.24 | 19.63 | 20.07 | 43,051 | +0.05(+0.27%) |
May 09, 2019 | 19.93 | 20.12 | 19.64 | 20.02 | 34,581 | +0.03(+0.17%) |
May 08, 2019 | 20.06 | 20.30 | 19.94 | 19.98 | 52,596 | -0.05(-0.27%) |
May 07, 2019 | 20.05 | 20.17 | 19.88 | 20.04 | 57,379 | -0.01(-0.07%) |
May 06, 2019 | 19.83 | 20.24 | 19.40 | 20.05 | 80,804 | +0.15(+0.74%) |
May 03, 2019 | 19.49 | 19.97 | 19.40 | 19.90 | 71,453 | +0.64(+3.30%) |
May 02, 2019 | 19.33 | 19.47 | 18.86 | 19.27 | 114,384 | -0.13(-0.66%) |
May 01, 2019 | 19.73 | 19.85 | 19.39 | 19.39 | 81,412 | -0.37(-1.90%) |
Apr 30, 2019 | 19.89 | 20.06 | 19.41 | 19.77 | 133,469 | -0.18(-0.91%) |
Apr 29, 2019 | 20.08 | 20.22 | 19.37 | 19.95 | 153,627 | -0.03(-0.13%) |
Apr 26, 2019 | 19.42 | 20.01 | 19.39 | 19.98 | 256,926 | +0.51(+2.64%) |
Apr 25, 2019 | 19.79 | 19.88 | 19.27 | 19.46 | 155,207 | -0.16(-0.79%) |
Apr 24, 2019 | 19.94 | 19.97 | 19.62 | 19.62 | 166,806 | -0.23(-1.18%) |
Apr 23, 2019 | 20.15 | 20.35 | 19.83 | 19.85 | 150,501 | -0.28(-1.39%) |
Apr 22, 2019 | 19.96 | 20.45 | 19.96 | 20.13 | 103,274 | +0.10(+0.52%) |
Apr 18, 2019 | 20.19 | 20.20 | 19.73 | 20.03 | 118,226 | -0.14(-0.68%) |
Apr 17, 2019 | 20.80 | 20.91 | 20.04 | 20.16 | 157,876 | -0.57(-2.73%) |
Apr 16, 2019 | 20.72 | 21.04 | 20.47 | 20.73 | 188,840 | +0.16(+0.79%) |
Apr 15, 2019 | 19.98 | 20.59 | 19.98 | 20.57 | 162,621 | +0.71(+3.60%) |
Apr 12, 2019 | 20.46 | 20.46 | 19.58 | 19.85 | 87,746 | -0.40(-1.96%) |
Apr 11, 2019 | 20.44 | 20.45 | 20.19 | 20.25 | 96,588 | -0.11(-0.54%) |
Apr 10, 2019 | 20.26 | 20.43 | 20.01 | 20.36 | 70,481 | +0.18(+0.90%) |
Apr 09, 2019 | 20.09 | 20.57 | 20.00 | 20.18 | 139,504 | +0.09(+0.45%) |
Apr 08, 2019 | 19.61 | 20.11 | 19.49 | 20.09 | 82,559 | +0.49(+2.49%) |
Apr 05, 2019 | 19.70 | 19.81 | 19.60 | 19.60 | 54,648 | -0.06(-0.30%) |
Apr 04, 2019 | 19.65 | 19.78 | 19.46 | 19.66 | 51,360 | +0.12(+0.60%) |
Apr 03, 2019 | 19.49 | 19.76 | 19.35 | 19.54 | 93,035 | +0.18(+0.94%) |
Apr 02, 2019 | 19.33 | 19.36 | 19.10 | 19.36 | 52,014 | +0.07(+0.37%) |
Apr 01, 2019 | 19.27 | 19.46 | 19.21 | 19.29 | 54,775 | +0.26(+1.37%) |
Mar 29, 2019 | 19.04 | 19.32 | 18.99 | 19.03 | 51,570 | +0.06(+0.31%) |
Mar 28, 2019 | 18.84 | 19.16 | 18.74 | 18.97 | 33,389 | +0.13(+0.69%) |
Mar 27, 2019 | 18.98 | 19.08 | 18.72 | 18.84 | 38,942 | -0.14(-0.75%) |
Mar 26, 2019 | 18.85 | 19.03 | 18.78 | 18.98 | 50,083 | +0.26(+1.39%) |
Mar 25, 2019 | 18.10 | 18.83 | 18.09 | 18.72 | 120,375 | +0.58(+3.22%) |
Mar 22, 2019 | 18.86 | 19.03 | 17.94 | 18.14 | 153,478 | -0.95(-5.00%) |
Mar 21, 2019 | 18.77 | 19.16 | 18.77 | 19.09 | 86,800 | +0.31(+1.66%) |
Mar 20, 2019 | 18.79 | 18.95 | 18.49 | 18.78 | 37,784 | -0.01(-0.03%) |
Mar 19, 2019 | 19.11 | 19.34 | 18.71 | 18.79 | 94,171 | -0.18(-0.96%) |
Mar 18, 2019 | 18.56 | 19.38 | 18.56 | 18.97 | 111,503 | +0.53(+2.89%) |
Mar 15, 2019 | 18.50 | 18.65 | 18.34 | 18.44 | 68,965 | +0.00(+0.00%) |
Mar 14, 2019 | 18.51 | 18.64 | 18.34 | 18.44 | 40,480 | -0.06(-0.32%) |
Mar 13, 2019 | 18.49 | 18.73 | 18.36 | 18.49 | 83,301 | +0.02(+0.11%) |
Mar 12, 2019 | 18.90 | 19.03 | 18.45 | 18.47 | 75,906 | -0.39(-2.07%) |
Mar 11, 2019 | 18.29 | 18.92 | 18.20 | 18.86 | 103,905 | +0.53(+2.87%) |
Mar 08, 2019 | 18.75 | 18.75 | 18.07 | 18.34 | 143,164 | -0.42(-2.22%) |
Mar 07, 2019 | 18.99 | 19.05 | 18.56 | 18.75 | 89,508 | -0.31(-1.64%) |
Mar 06, 2019 | 19.01 | 19.20 | 18.86 | 19.07 | 57,050 | +0.12(+0.65%) |
Mar 05, 2019 | 18.83 | 19.04 | 18.80 | 18.94 | 54,094 | -0.05(-0.27%) |
Mar 04, 2019 | 19.13 | 19.25 | 18.49 | 18.99 | 128,932 | -0.12(-0.61%) |