Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.12 | 18.25 | 18.12 | 18.25 | 431,881 | +0.15(+0.85%) |
May 30, 2019 | 18.16 | 18.19 | 18.07 | 18.10 | 10,125 | +0.16(+0.90%) |
May 29, 2019 | 17.82 | 17.98 | 17.80 | 17.94 | 7,040 | +0.14(+0.81%) |
May 28, 2019 | 17.90 | 17.90 | 17.79 | 17.79 | 2,372 | -0.05(-0.26%) |
May 24, 2019 | 17.82 | 17.88 | 17.80 | 17.84 | 6,329 | +0.16(+0.90%) |
May 23, 2019 | 17.63 | 17.73 | 17.60 | 17.68 | 10,568 | -0.19(-1.08%) |
May 22, 2019 | 17.89 | 17.90 | 17.84 | 17.87 | 8,128 | -0.02(-0.09%) |
May 21, 2019 | 17.81 | 17.93 | 17.81 | 17.89 | 5,445 | +0.15(+0.86%) |
May 20, 2019 | 17.78 | 17.79 | 17.74 | 17.74 | 4,097 | +0.06(+0.37%) |
May 17, 2019 | 17.78 | 17.80 | 17.67 | 17.67 | 7,198 | -0.16(-0.90%) |
May 16, 2019 | 17.93 | 18.00 | 17.83 | 17.83 | 30,334 | -0.17(-0.94%) |
May 15, 2019 | 17.87 | 18.00 | 17.86 | 18.00 | 8,899 | +0.01(+0.05%) |
May 14, 2019 | 18.01 | 18.04 | 17.98 | 17.99 | 6,823 | +0.14(+0.77%) |
May 13, 2019 | 17.84 | 17.90 | 17.77 | 17.86 | 12,885 | -0.48(-2.64%) |
May 10, 2019 | 18.27 | 18.34 | 18.19 | 18.34 | 5,832 | +0.10(+0.57%) |
May 09, 2019 | 18.22 | 18.35 | 18.09 | 18.23 | 17,256 | -0.22(-1.18%) |
May 08, 2019 | 18.56 | 18.56 | 18.42 | 18.45 | 84,050 | +0.02(+0.13%) |
May 07, 2019 | 18.48 | 18.52 | 18.38 | 18.43 | 39,612 | -0.27(-1.42%) |
May 06, 2019 | 18.65 | 18.70 | 18.61 | 18.69 | 8,700 | -0.29(-1.55%) |
May 03, 2019 | 18.93 | 19.02 | 18.91 | 18.99 | 21,345 | +0.14(+0.75%) |
May 02, 2019 | 18.78 | 18.91 | 18.75 | 18.85 | 698,960 | +0.07(+0.39%) |
May 01, 2019 | 19.05 | 19.05 | 18.77 | 18.77 | 7,869 | -0.14(-0.72%) |
Apr 30, 2019 | 18.92 | 18.97 | 18.91 | 18.91 | 6,110 | -0.01(-0.04%) |
Apr 29, 2019 | 18.94 | 18.94 | 18.92 | 18.92 | 3,292 | +0.06(+0.34%) |
Apr 26, 2019 | 18.90 | 18.95 | 18.86 | 18.86 | 15,388 | +0.09(+0.49%) |
Apr 25, 2019 | 18.81 | 18.81 | 18.74 | 18.76 | 11,233 | -0.08(-0.45%) |
Apr 24, 2019 | 18.91 | 18.91 | 18.74 | 18.85 | 12,702 | -0.25(-1.31%) |
Apr 23, 2019 | 19.10 | 19.11 | 19.00 | 19.10 | 22,095 | +0.02(+0.08%) |
Apr 22, 2019 | 18.91 | 19.15 | 18.91 | 19.08 | 13,246 | -0.10(-0.50%) |
Apr 18, 2019 | 19.18 | 19.27 | 19.15 | 19.18 | 2,854 | -0.12(-0.63%) |
Apr 17, 2019 | 19.35 | 19.35 | 19.19 | 19.30 | 9,645 | +0.21(+1.10%) |
Apr 16, 2019 | 18.98 | 19.23 | 18.98 | 19.09 | 29,886 | +0.06(+0.30%) |
Apr 15, 2019 | 19.09 | 19.18 | 19.01 | 19.03 | 16,730 | -0.10(-0.50%) |
Apr 12, 2019 | 19.22 | 19.26 | 19.11 | 19.13 | 4,715 | +0.08(+0.42%) |
Apr 11, 2019 | 19.00 | 19.15 | 19.00 | 19.05 | 4,964 | -0.23(-1.17%) |
Apr 10, 2019 | 19.37 | 19.39 | 19.26 | 19.27 | 47,300 | +0.10(+0.55%) |
Apr 09, 2019 | 19.21 | 19.31 | 19.16 | 19.17 | 3,002 | +0.01(+0.04%) |
Apr 08, 2019 | 19.20 | 19.20 | 19.15 | 19.16 | 69,297 | -0.10(-0.50%) |
Apr 05, 2019 | 19.27 | 19.27 | 19.25 | 19.26 | 4,095 | +0.15(+0.76%) |
Apr 04, 2019 | 19.15 | 19.21 | 19.11 | 19.11 | 94,672 | +0.03(+0.15%) |
Apr 03, 2019 | 19.11 | 19.15 | 19.07 | 19.08 | 6,659 | +0.11(+0.60%) |
Apr 02, 2019 | 19.11 | 19.28 | 18.92 | 18.97 | 7,309 | -0.02(-0.12%) |
Apr 01, 2019 | 19.02 | 19.05 | 18.94 | 18.99 | 31,698 | +0.14(+0.75%) |
Mar 29, 2019 | 18.90 | 18.90 | 18.79 | 18.85 | 1,365 | +0.15(+0.82%) |
Mar 28, 2019 | 18.63 | 18.73 | 18.60 | 18.70 | 2,037 | +0.06(+0.35%) |
Mar 27, 2019 | 18.67 | 18.73 | 18.61 | 18.63 | 9,279 | -0.32(-1.68%) |
Mar 26, 2019 | 18.86 | 18.95 | 18.83 | 18.95 | 4,411 | +0.14(+0.75%) |
Mar 25, 2019 | 18.78 | 18.81 | 18.73 | 18.81 | 3,210 | +0.07(+0.37%) |
Mar 22, 2019 | 19.04 | 19.04 | 18.71 | 18.74 | 8,687 | -0.48(-2.47%) |
Mar 21, 2019 | 19.19 | 19.23 | 19.15 | 19.22 | 7,207 | -0.03(-0.17%) |
Mar 20, 2019 | 19.17 | 19.44 | 19.15 | 19.25 | 2,330 | -0.02(-0.13%) |
Mar 19, 2019 | 19.31 | 19.31 | 19.26 | 19.27 | 11,892 | +0.06(+0.34%) |
Mar 18, 2019 | 19.27 | 19.33 | 19.21 | 19.21 | 12,955 | +0.10(+0.50%) |
Mar 15, 2019 | 19.09 | 19.14 | 19.09 | 19.11 | 6,949 | +0.25(+1.33%) |
Mar 14, 2019 | 18.82 | 18.86 | 18.77 | 18.86 | 440 | -0.10(-0.51%) |
Mar 13, 2019 | 18.96 | 18.98 | 18.90 | 18.96 | 14,317 | +0.07(+0.38%) |
Mar 12, 2019 | 18.86 | 18.97 | 18.86 | 18.89 | 23,536 | -0.02(-0.09%) |
Mar 11, 2019 | 18.83 | 18.90 | 18.77 | 18.90 | 18,740 | +0.21(+1.12%) |
Mar 08, 2019 | 18.60 | 18.69 | 18.60 | 18.69 | 2,978 | +0.02(+0.09%) |
Mar 07, 2019 | 18.75 | 18.80 | 18.63 | 18.68 | 5,919 | -0.21(-1.11%) |
Mar 06, 2019 | 19.01 | 19.06 | 18.89 | 18.89 | 20,310 | -0.20(-1.06%) |
Mar 05, 2019 | 19.04 | 19.09 | 18.94 | 19.09 | 14,063 | +0.12(+0.62%) |
Mar 04, 2019 | 19.18 | 19.18 | 18.86 | 18.97 | 24,500 | -0.10(-0.53%) |