Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.44 | 16.69 | 16.43 | 16.65 | 10,500 | -0.04(-0.22%) |
May 30, 2019 | 16.77 | 16.81 | 16.60 | 16.68 | 354,758 | -0.08(-0.49%) |
May 29, 2019 | 16.63 | 16.78 | 16.55 | 16.76 | 15,801 | +0.04(+0.22%) |
May 28, 2019 | 17.04 | 17.04 | 16.73 | 16.73 | 16,668 | +0.11(+0.65%) |
May 24, 2019 | 16.75 | 16.75 | 16.54 | 16.62 | 131,086 | +0.21(+1.27%) |
May 23, 2019 | 16.51 | 16.61 | 16.30 | 16.41 | 183,672 | -0.43(-2.58%) |
May 22, 2019 | 17.19 | 17.21 | 16.77 | 16.85 | 32,569 | -0.44(-2.56%) |
May 21, 2019 | 17.42 | 17.42 | 17.29 | 17.29 | 4,048 | +0.06(+0.37%) |
May 20, 2019 | 17.21 | 17.27 | 17.19 | 17.23 | 20,494 | -0.19(-1.09%) |
May 17, 2019 | 17.49 | 17.55 | 17.35 | 17.42 | 11,384 | -0.27(-1.53%) |
May 16, 2019 | 17.79 | 17.97 | 17.69 | 17.69 | 16,693 | +0.06(+0.36%) |
May 15, 2019 | 17.51 | 17.67 | 17.51 | 17.62 | 12,489 | +0.03(+0.15%) |
May 14, 2019 | 17.56 | 17.69 | 17.51 | 17.60 | 11,531 | +0.26(+1.51%) |
May 13, 2019 | 17.67 | 17.72 | 17.27 | 17.33 | 45,851 | -0.74(-4.10%) |
May 10, 2019 | 17.96 | 18.14 | 17.75 | 18.08 | 159,492 | +0.11(+0.60%) |
May 09, 2019 | 17.88 | 18.00 | 17.74 | 17.97 | 118,635 | -0.24(-1.34%) |
May 08, 2019 | 18.07 | 18.25 | 18.03 | 18.21 | 244,678 | -0.05(-0.30%) |
May 07, 2019 | 18.54 | 18.54 | 18.14 | 18.27 | 22,719 | -0.54(-2.89%) |
May 06, 2019 | 18.57 | 18.82 | 18.56 | 18.81 | 39,594 | -0.41(-2.12%) |
May 03, 2019 | 18.95 | 19.24 | 18.95 | 19.22 | 59,906 | +0.44(+2.36%) |
May 02, 2019 | 18.91 | 18.98 | 18.71 | 18.77 | 41,536 | -0.33(-1.75%) |
May 01, 2019 | 19.46 | 19.51 | 19.09 | 19.11 | 21,065 | -0.42(-2.13%) |
Apr 30, 2019 | 19.61 | 19.62 | 19.47 | 19.52 | 19,345 | -0.28(-1.42%) |
Apr 29, 2019 | 19.90 | 19.91 | 19.78 | 19.80 | 25,683 | -0.10(-0.50%) |
Apr 26, 2019 | 19.80 | 19.99 | 19.80 | 19.90 | 25,421 | +0.01(+0.05%) |
Apr 25, 2019 | 20.01 | 20.09 | 19.83 | 19.90 | 74,953 | -0.36(-1.79%) |
Apr 24, 2019 | 20.45 | 20.45 | 20.17 | 20.26 | 18,599 | -0.34(-1.67%) |
Apr 23, 2019 | 20.55 | 20.63 | 20.52 | 20.60 | 49,132 | -0.25(-1.21%) |
Apr 22, 2019 | 20.99 | 20.99 | 20.75 | 20.85 | 17,621 | -0.21(-0.99%) |
Apr 18, 2019 | 21.14 | 21.18 | 20.82 | 21.06 | 89,417 | -0.19(-0.89%) |
Apr 17, 2019 | 21.08 | 21.30 | 21.08 | 21.25 | 91,183 | +0.33(+1.60%) |
Apr 16, 2019 | 20.85 | 20.99 | 20.76 | 20.92 | 24,168 | +0.08(+0.39%) |
Apr 15, 2019 | 20.86 | 20.87 | 20.74 | 20.84 | 14,258 | -0.04(-0.17%) |
Apr 12, 2019 | 20.90 | 21.01 | 20.85 | 20.87 | 15,916 | +0.38(+1.85%) |
Apr 11, 2019 | 20.66 | 20.68 | 20.42 | 20.49 | 22,597 | -0.31(-1.48%) |
Apr 10, 2019 | 20.75 | 20.91 | 20.75 | 20.80 | 22,019 | +0.05(+0.26%) |
Apr 09, 2019 | 20.88 | 20.88 | 20.71 | 20.75 | 123,602 | -0.17(-0.82%) |
Apr 08, 2019 | 20.75 | 20.94 | 20.72 | 20.92 | 70,731 | +0.22(+1.05%) |
Apr 05, 2019 | 20.70 | 20.71 | 20.58 | 20.70 | 30,505 | +0.09(+0.44%) |
Apr 04, 2019 | 20.41 | 20.61 | 20.40 | 20.61 | 31,078 | +0.14(+0.66%) |
Apr 03, 2019 | 20.56 | 20.72 | 20.39 | 20.47 | 201,558 | +0.12(+0.58%) |
Apr 02, 2019 | 20.40 | 20.40 | 20.20 | 20.36 | 25,039 | +0.06(+0.31%) |
Apr 01, 2019 | 20.22 | 20.35 | 20.22 | 20.29 | 154,160 | +0.52(+2.61%) |
Mar 29, 2019 | 19.80 | 19.89 | 19.70 | 19.78 | 46,200 | +0.37(+1.91%) |
Mar 28, 2019 | 19.42 | 19.52 | 19.32 | 19.41 | 10,881 | +0.05(+0.23%) |
Mar 27, 2019 | 19.48 | 19.49 | 19.25 | 19.36 | 23,218 | -0.13(-0.65%) |
Mar 26, 2019 | 19.39 | 19.54 | 19.39 | 19.49 | 70,258 | +0.24(+1.22%) |
Mar 25, 2019 | 19.17 | 19.41 | 19.13 | 19.25 | 11,329 | -0.05(-0.23%) |
Mar 22, 2019 | 19.74 | 19.75 | 19.26 | 19.30 | 36,805 | -0.68(-3.40%) |
Mar 21, 2019 | 19.80 | 20.02 | 19.78 | 19.98 | 93,915 | +0.23(+1.15%) |
Mar 20, 2019 | 19.70 | 19.87 | 19.50 | 19.75 | 22,640 | +0.04(+0.18%) |
Mar 19, 2019 | 19.78 | 19.89 | 19.70 | 19.71 | 16,097 | +0.18(+0.93%) |
Mar 18, 2019 | 19.42 | 19.60 | 19.41 | 19.53 | 12,192 | +0.21(+1.08%) |
Mar 15, 2019 | 19.33 | 19.37 | 19.15 | 19.33 | 30,395 | +0.10(+0.52%) |
Mar 14, 2019 | 19.42 | 19.42 | 19.18 | 19.23 | 23,690 | -0.18(-0.93%) |
Mar 13, 2019 | 19.47 | 19.66 | 19.35 | 19.41 | 36,689 | +0.04(+0.19%) |
Mar 12, 2019 | 19.27 | 19.54 | 19.24 | 19.37 | 36,656 | +0.23(+1.18%) |
Mar 11, 2019 | 18.94 | 19.17 | 18.94 | 19.14 | 144,660 | +0.31(+1.63%) |
Mar 08, 2019 | 18.89 | 18.95 | 18.73 | 18.84 | 27,521 | -0.37(-1.93%) |
Mar 07, 2019 | 19.59 | 19.62 | 19.15 | 19.21 | 66,582 | -0.50(-2.53%) |
Mar 06, 2019 | 19.90 | 20.04 | 19.69 | 19.71 | 26,719 | -0.06(-0.32%) |
Mar 05, 2019 | 19.73 | 19.83 | 19.65 | 19.77 | 41,450 | -0.01(-0.05%) |
Mar 04, 2019 | 19.75 | 19.85 | 19.54 | 19.78 | 145,993 | +0.09(+0.46%) |