Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.55 | 18.55 | 17.53 | 17.84 | 92,500 | -0.66(-3.57%) |
May 30, 2019 | 19.28 | 19.46 | 18.39 | 18.50 | 45,933 | -0.87(-4.49%) |
May 29, 2019 | 19.07 | 19.47 | 18.68 | 19.37 | 79,583 | +0.12(+0.62%) |
May 28, 2019 | 19.05 | 19.70 | 19.05 | 19.25 | 120,364 | +0.29(+1.53%) |
May 24, 2019 | 19.55 | 19.78 | 18.78 | 18.96 | 71,800 | -0.54(-2.77%) |
May 23, 2019 | 19.54 | 19.57 | 19.20 | 19.50 | 26,584 | -0.09(-0.46%) |
May 22, 2019 | 19.49 | 19.71 | 19.25 | 19.59 | 106,989 | +0.34(+1.77%) |
May 21, 2019 | 18.80 | 19.49 | 18.66 | 19.25 | 43,349 | +0.51(+2.72%) |
May 20, 2019 | 18.90 | 19.30 | 18.52 | 18.74 | 67,264 | -0.34(-1.78%) |
May 17, 2019 | 19.17 | 19.36 | 19.05 | 19.08 | 46,200 | -0.21(-1.09%) |
May 16, 2019 | 19.48 | 19.95 | 19.15 | 19.29 | 33,793 | -0.08(-0.41%) |
May 15, 2019 | 19.04 | 19.96 | 19.04 | 19.37 | 61,785 | +0.01(+0.05%) |
May 14, 2019 | 19.66 | 19.92 | 19.17 | 19.36 | 63,430 | -0.64(-3.20%) |
May 13, 2019 | 19.65 | 20.00 | 19.36 | 20.00 | 33,698 | +0.02(+0.10%) |
May 10, 2019 | 20.23 | 20.23 | 19.74 | 19.98 | 101,100 | -0.27(-1.33%) |
May 09, 2019 | 20.00 | 20.40 | 19.70 | 20.25 | 41,107 | +0.21(+1.05%) |
May 08, 2019 | 19.82 | 20.25 | 19.68 | 20.04 | 59,492 | +0.27(+1.37%) |
May 07, 2019 | 20.06 | 20.25 | 19.70 | 19.77 | 32,387 | -0.13(-0.65%) |
May 06, 2019 | 19.63 | 20.25 | 19.63 | 19.90 | 36,060 | -0.03(-0.15%) |
May 03, 2019 | 19.58 | 19.99 | 19.27 | 19.93 | 28,700 | +0.41(+2.10%) |
May 02, 2019 | 19.10 | 19.70 | 18.96 | 19.52 | 19,509 | +0.56(+2.95%) |
May 01, 2019 | 19.25 | 19.25 | 18.75 | 18.96 | 21,487 | -0.39(-2.02%) |
Apr 30, 2019 | 19.69 | 19.69 | 18.81 | 19.35 | 32,272 | -0.35(-1.78%) |
Apr 29, 2019 | 19.59 | 19.70 | 19.59 | 19.70 | 3,896 | +0.11(+0.56%) |
Apr 26, 2019 | 19.55 | 19.70 | 19.46 | 19.59 | 5,900 | -0.11(-0.56%) |
Apr 25, 2019 | 19.63 | 19.70 | 19.30 | 19.70 | 15,733 | +0.18(+0.92%) |
Apr 24, 2019 | 19.39 | 19.73 | 19.32 | 19.52 | 12,295 | +0.12(+0.62%) |
Apr 23, 2019 | 18.98 | 19.78 | 18.81 | 19.40 | 31,128 | +0.46(+2.43%) |
Apr 22, 2019 | 19.00 | 19.28 | 18.71 | 18.94 | 14,274 | -0.16(-0.84%) |
Apr 18, 2019 | 18.84 | 19.10 | 18.57 | 19.10 | 27,100 | +0.07(+0.37%) |
Apr 17, 2019 | 18.86 | 19.10 | 18.50 | 19.03 | 31,985 | +0.19(+1.01%) |
Apr 16, 2019 | 18.93 | 18.98 | 18.72 | 18.84 | 8,114 | -0.01(-0.05%) |
Apr 15, 2019 | 18.90 | 19.44 | 18.72 | 18.85 | 22,754 | +0.05(+0.27%) |
Apr 12, 2019 | 19.26 | 19.26 | 18.61 | 18.80 | 29,400 | -0.64(-3.29%) |
Apr 11, 2019 | 19.40 | 19.73 | 19.40 | 19.44 | 7,869 | +0.08(+0.41%) |
Apr 10, 2019 | 19.40 | 19.68 | 19.18 | 19.36 | 10,666 | +0.09(+0.47%) |
Apr 09, 2019 | 19.75 | 19.98 | 19.21 | 19.27 | 28,508 | -0.66(-3.31%) |
Apr 08, 2019 | 19.64 | 19.95 | 19.64 | 19.93 | 21,740 | +0.38(+1.94%) |
Apr 05, 2019 | 19.43 | 20.00 | 19.43 | 19.55 | 77,600 | -0.06(-0.31%) |
Apr 04, 2019 | 19.24 | 19.88 | 19.23 | 19.61 | 16,917 | +0.07(+0.36%) |
Apr 03, 2019 | 19.85 | 19.95 | 19.36 | 19.54 | 26,935 | -0.16(-0.81%) |
Apr 02, 2019 | 19.23 | 19.85 | 19.05 | 19.70 | 41,316 | +0.69(+3.63%) |
Apr 01, 2019 | 18.52 | 19.50 | 18.52 | 19.01 | 63,915 | +0.69(+3.77%) |
Mar 29, 2019 | 18.26 | 18.65 | 18.13 | 18.32 | 46,200 | +0.32(+1.78%) |
Mar 28, 2019 | 17.94 | 18.20 | 17.56 | 18.00 | 27,276 | -0.10(-0.55%) |
Mar 27, 2019 | 18.15 | 18.26 | 17.68 | 18.10 | 29,914 | -0.05(-0.28%) |
Mar 26, 2019 | 18.59 | 18.68 | 18.01 | 18.15 | 33,974 | -0.41(-2.21%) |
Mar 25, 2019 | 18.70 | 18.75 | 18.56 | 18.56 | 22,622 | -0.18(-0.96%) |
Mar 22, 2019 | 18.90 | 18.99 | 18.50 | 18.74 | 26,200 | -0.35(-1.83%) |
Mar 21, 2019 | 19.29 | 19.29 | 18.66 | 19.09 | 103,185 | +0.06(+0.32%) |
Mar 20, 2019 | 19.23 | 19.29 | 19.00 | 19.03 | 13,715 | -0.11(-0.57%) |
Mar 19, 2019 | 19.04 | 19.97 | 18.40 | 19.14 | 60,928 | +0.05(+0.26%) |
Mar 18, 2019 | 20.31 | 20.31 | 19.09 | 19.09 | 26,180 | -1.35(-6.60%) |
Mar 15, 2019 | 19.42 | 20.44 | 18.98 | 20.44 | 58,900 | +1.26(+6.57%) |
Mar 14, 2019 | 19.57 | 19.66 | 19.18 | 19.18 | 5,621 | -0.41(-2.09%) |
Mar 13, 2019 | 19.27 | 19.64 | 19.27 | 19.59 | 5,831 | +0.48(+2.51%) |
Mar 12, 2019 | 19.18 | 19.86 | 19.05 | 19.11 | 4,649 | -0.12(-0.62%) |
Mar 11, 2019 | 19.23 | 19.38 | 19.00 | 19.23 | 16,389 | +0.11(+0.58%) |
Mar 08, 2019 | 19.30 | 19.30 | 19.12 | 19.12 | 7,600 | -0.19(-0.98%) |
Mar 07, 2019 | 19.27 | 19.61 | 19.00 | 19.31 | 17,294 | -0.16(-0.82%) |
Mar 06, 2019 | 19.40 | 19.68 | 18.68 | 19.47 | 18,626 | +0.08(+0.41%) |
Mar 05, 2019 | 19.54 | 19.54 | 19.21 | 19.39 | 3,769 | -0.20(-1.02%) |
Mar 04, 2019 | 19.89 | 19.89 | 19.15 | 19.59 | 10,181 | +0.34(+1.77%) |