Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.00 | 18.05 | 17.88 | 17.94 | 429,841 | -0.39(-2.12%) |
May 30, 2019 | 18.49 | 18.50 | 18.29 | 18.33 | 14,936 | -0.18(-0.98%) |
May 29, 2019 | 18.39 | 18.51 | 18.32 | 18.51 | 15,534 | -0.06(-0.34%) |
May 28, 2019 | 18.74 | 18.75 | 18.57 | 18.57 | 68,486 | -0.21(-1.13%) |
May 24, 2019 | 18.79 | 18.82 | 18.71 | 18.78 | 24,100 | +0.05(+0.24%) |
May 23, 2019 | 18.75 | 18.78 | 18.67 | 18.74 | 21,689 | -0.36(-1.89%) |
May 22, 2019 | 19.21 | 19.24 | 19.08 | 19.10 | 15,742 | -0.22(-1.12%) |
May 21, 2019 | 19.20 | 19.34 | 19.20 | 19.32 | 23,930 | +0.22(+1.15%) |
May 20, 2019 | 19.14 | 19.17 | 19.09 | 19.10 | 17,643 | -0.09(-0.49%) |
May 17, 2019 | 19.18 | 19.37 | 19.18 | 19.19 | 33,202 | -0.14(-0.74%) |
May 16, 2019 | 19.29 | 19.42 | 19.29 | 19.33 | 91,575 | +0.10(+0.52%) |
May 15, 2019 | 19.00 | 19.25 | 19.00 | 19.23 | 29,229 | +0.03(+0.14%) |
May 14, 2019 | 19.08 | 19.24 | 19.06 | 19.21 | 75,584 | +0.33(+1.73%) |
May 13, 2019 | 19.10 | 19.10 | 18.84 | 18.88 | 22,889 | -0.56(-2.86%) |
May 10, 2019 | 19.29 | 19.44 | 19.13 | 19.44 | 26,151 | +0.06(+0.29%) |
May 09, 2019 | 19.19 | 19.38 | 19.15 | 19.38 | 28,063 | -0.01(-0.05%) |
May 08, 2019 | 19.45 | 19.52 | 19.39 | 19.39 | 19,643 | -0.13(-0.66%) |
May 07, 2019 | 19.59 | 19.59 | 19.37 | 19.52 | 32,930 | -0.22(-1.11%) |
May 06, 2019 | 19.60 | 19.77 | 19.56 | 19.74 | 19,971 | -0.11(-0.54%) |
May 03, 2019 | 19.80 | 19.86 | 19.80 | 19.84 | 16,152 | +0.19(+0.97%) |
May 02, 2019 | 19.66 | 19.71 | 19.59 | 19.65 | 13,305 | -0.05(-0.23%) |
May 01, 2019 | 20.00 | 20.00 | 19.70 | 19.70 | 22,068 | -0.21(-1.06%) |
Apr 30, 2019 | 19.84 | 19.91 | 19.74 | 19.91 | 30,181 | +0.12(+0.63%) |
Apr 29, 2019 | 19.79 | 19.86 | 19.75 | 19.78 | 23,258 | +0.08(+0.43%) |
Apr 26, 2019 | 19.56 | 19.70 | 19.51 | 19.70 | 16,280 | +0.18(+0.93%) |
Apr 25, 2019 | 19.72 | 19.72 | 19.44 | 19.52 | 16,223 | -0.12(-0.64%) |
Apr 24, 2019 | 19.78 | 19.78 | 19.58 | 19.64 | 26,762 | -0.09(-0.43%) |
Apr 23, 2019 | 19.68 | 19.76 | 19.58 | 19.73 | 23,472 | +0.05(+0.28%) |
Apr 22, 2019 | 19.82 | 19.82 | 19.61 | 19.67 | 24,318 | -0.18(-0.90%) |
Apr 18, 2019 | 19.88 | 19.88 | 19.81 | 19.85 | 25,767 | -0.04(-0.20%) |
Apr 17, 2019 | 19.99 | 19.99 | 19.85 | 19.89 | 17,206 | -0.10(-0.52%) |
Apr 16, 2019 | 19.91 | 20.00 | 19.87 | 20.00 | 24,281 | +0.10(+0.53%) |
Apr 15, 2019 | 19.98 | 19.98 | 19.84 | 19.89 | 33,147 | -0.05(-0.26%) |
Apr 12, 2019 | 19.95 | 19.96 | 19.87 | 19.94 | 21,921 | +0.19(+0.97%) |
Apr 11, 2019 | 19.80 | 19.82 | 19.73 | 19.75 | 35,241 | +0.04(+0.20%) |
Apr 10, 2019 | 19.54 | 19.72 | 19.54 | 19.71 | 47,801 | +0.14(+0.73%) |
Apr 09, 2019 | 19.70 | 19.70 | 19.57 | 19.57 | 15,182 | -0.23(-1.15%) |
Apr 08, 2019 | 19.77 | 19.81 | 19.74 | 19.80 | 29,417 | +0.01(+0.06%) |
Apr 05, 2019 | 19.72 | 19.79 | 19.72 | 19.78 | 28,844 | +0.07(+0.37%) |
Apr 04, 2019 | 19.63 | 19.72 | 19.63 | 19.71 | 56,636 | +0.16(+0.82%) |
Apr 03, 2019 | 19.70 | 19.70 | 19.49 | 19.55 | 16,983 | +0.02(+0.11%) |
Apr 02, 2019 | 19.65 | 19.65 | 19.51 | 19.53 | 53,653 | -0.01(-0.07%) |
Apr 01, 2019 | 19.43 | 19.54 | 19.42 | 19.54 | 28,463 | +0.34(+1.76%) |
Mar 29, 2019 | 19.24 | 19.24 | 19.10 | 19.20 | 20,895 | +0.15(+0.78%) |
Mar 28, 2019 | 19.10 | 19.10 | 18.99 | 19.06 | 21,595 | +0.07(+0.39%) |
Mar 27, 2019 | 19.10 | 19.11 | 18.89 | 18.98 | 28,381 | -0.07(-0.37%) |
Mar 26, 2019 | 19.06 | 19.10 | 18.94 | 19.05 | 16,527 | +0.22(+1.15%) |
Mar 25, 2019 | 18.74 | 18.95 | 18.74 | 18.84 | 14,024 | -0.08(-0.40%) |
Mar 22, 2019 | 19.25 | 19.25 | 18.87 | 18.91 | 22,049 | -0.45(-2.34%) |
Mar 21, 2019 | 19.23 | 19.41 | 19.23 | 19.36 | 13,560 | +0.35(+1.84%) |
Mar 20, 2019 | 19.22 | 19.22 | 19.01 | 19.01 | 22,161 | -0.23(-1.18%) |
Mar 19, 2019 | 19.44 | 19.47 | 19.24 | 19.24 | 23,686 | -0.13(-0.66%) |
Mar 18, 2019 | 19.24 | 19.37 | 19.24 | 19.37 | 27,795 | +0.14(+0.74%) |
Mar 15, 2019 | 19.28 | 19.31 | 19.23 | 19.23 | 48,714 | +0.03(+0.16%) |
Mar 14, 2019 | 19.17 | 19.22 | 19.13 | 19.19 | 738,992 | -0.05(-0.24%) |
Mar 13, 2019 | 19.20 | 19.31 | 19.19 | 19.24 | 920,479 | +0.09(+0.48%) |
Mar 12, 2019 | 19.24 | 19.26 | 19.15 | 19.15 | 20,766 | -0.05(-0.27%) |
Mar 11, 2019 | 19.03 | 19.20 | 19.03 | 19.20 | 13,886 | +0.32(+1.69%) |
Mar 08, 2019 | 18.71 | 18.88 | 18.69 | 18.88 | 12,120 | +0.05(+0.24%) |
Mar 07, 2019 | 18.96 | 18.96 | 18.83 | 18.84 | 40,536 | -0.26(-1.38%) |
Mar 06, 2019 | 19.19 | 19.23 | 19.10 | 19.10 | 15,359 | -0.15(-0.76%) |
Mar 05, 2019 | 19.20 | 19.27 | 19.19 | 19.25 | 24,311 | -0.03(-0.17%) |
Mar 04, 2019 | 19.38 | 19.42 | 19.17 | 19.28 | 8,888 | -0.12(-0.64%) |