Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.38 | 19.51 | 19.36 | 19.46 | 39,600 | -0.06(-0.30%) |
May 30, 2019 | 19.76 | 19.76 | 19.52 | 19.52 | 29,803 | -0.23(-1.19%) |
May 29, 2019 | 19.41 | 19.75 | 19.41 | 19.75 | 13,694 | -0.04(-0.22%) |
May 28, 2019 | 20.03 | 20.03 | 19.79 | 19.80 | 11,296 | -0.51(-2.53%) |
May 24, 2019 | 20.36 | 20.37 | 20.16 | 20.31 | 43,800 | +0.11(+0.56%) |
May 23, 2019 | 20.16 | 20.20 | 20.09 | 20.20 | 21,132 | -0.44(-2.13%) |
May 22, 2019 | 20.60 | 20.65 | 20.58 | 20.64 | 61,120 | -0.09(-0.41%) |
May 21, 2019 | 20.65 | 20.76 | 20.64 | 20.73 | 16,344 | +0.23(+1.14%) |
May 20, 2019 | 20.51 | 20.57 | 20.47 | 20.49 | 78,611 | -0.11(-0.55%) |
May 17, 2019 | 20.69 | 20.73 | 20.61 | 20.61 | 10,800 | -0.09(-0.44%) |
May 16, 2019 | 20.63 | 20.76 | 20.63 | 20.70 | 33,132 | +0.18(+0.87%) |
May 15, 2019 | 20.19 | 20.55 | 20.18 | 20.52 | 72,508 | +0.17(+0.84%) |
May 14, 2019 | 20.43 | 20.49 | 20.35 | 20.35 | 11,831 | +0.18(+0.88%) |
May 13, 2019 | 20.24 | 20.24 | 20.10 | 20.17 | 18,227 | -0.18(-0.89%) |
May 10, 2019 | 19.77 | 20.35 | 19.77 | 20.35 | 21,400 | +0.70(+3.58%) |
May 09, 2019 | 19.69 | 19.82 | 19.62 | 19.65 | 24,191 | -0.25(-1.25%) |
May 08, 2019 | 19.94 | 20.04 | 19.87 | 19.90 | 29,019 | +0.03(+0.17%) |
May 07, 2019 | 19.79 | 19.88 | 19.69 | 19.86 | 21,106 | -0.01(-0.06%) |
May 06, 2019 | 19.95 | 19.95 | 19.86 | 19.87 | 55,398 | -0.09(-0.44%) |
May 03, 2019 | 19.79 | 19.96 | 19.79 | 19.96 | 14,200 | +0.19(+0.96%) |
May 02, 2019 | 20.16 | 20.16 | 19.77 | 19.77 | 28,792 | -0.29(-1.42%) |
May 01, 2019 | 20.15 | 20.15 | 19.95 | 20.06 | 30,376 | +0.01(+0.04%) |
Apr 30, 2019 | 20.39 | 20.39 | 20.04 | 20.05 | 70,371 | -0.19(-0.95%) |
Apr 29, 2019 | 20.21 | 20.26 | 20.13 | 20.24 | 75,423 | +0.06(+0.28%) |
Apr 26, 2019 | 20.11 | 20.19 | 20.06 | 20.19 | 32,500 | +0.01(+0.03%) |
Apr 25, 2019 | 20.16 | 20.25 | 20.16 | 20.18 | 34,994 | -0.10(-0.48%) |
Apr 24, 2019 | 20.24 | 20.31 | 20.24 | 20.28 | 13,607 | -0.11(-0.56%) |
Apr 23, 2019 | 20.57 | 20.57 | 20.37 | 20.39 | 32,877 | -0.01(-0.03%) |
Apr 22, 2019 | 20.26 | 20.40 | 20.25 | 20.40 | 24,117 | +0.32(+1.57%) |
Apr 18, 2019 | 20.14 | 20.14 | 20.03 | 20.08 | 53,300 | -0.18(-0.89%) |
Apr 17, 2019 | 20.43 | 20.44 | 20.25 | 20.26 | 2,823 | -0.15(-0.72%) |
Apr 16, 2019 | 20.51 | 20.51 | 20.39 | 20.41 | 15,493 | -0.09(-0.45%) |
Apr 15, 2019 | 20.53 | 20.58 | 20.47 | 20.50 | 22,577 | -0.09(-0.44%) |
Apr 12, 2019 | 20.68 | 20.69 | 20.58 | 20.59 | 9,400 | +0.09(+0.44%) |
Apr 11, 2019 | 20.39 | 20.50 | 20.37 | 20.50 | 30,837 | +0.10(+0.49%) |
Apr 10, 2019 | 20.38 | 20.42 | 20.37 | 20.40 | 21,962 | -0.04(-0.17%) |
Apr 09, 2019 | 20.45 | 20.45 | 20.39 | 20.43 | 39,718 | -0.18(-0.85%) |
Apr 08, 2019 | 20.67 | 20.71 | 20.59 | 20.61 | 9,443 | -0.02(-0.10%) |
Apr 05, 2019 | 20.50 | 20.66 | 20.50 | 20.63 | 13,200 | +0.13(+0.64%) |
Apr 04, 2019 | 20.53 | 20.54 | 20.47 | 20.50 | 23,851 | -0.11(-0.53%) |
Apr 03, 2019 | 20.84 | 20.84 | 20.52 | 20.61 | 137,854 | -0.05(-0.24%) |
Apr 02, 2019 | 20.82 | 20.82 | 20.36 | 20.66 | 58,468 | +0.00(+0.00%) |
Apr 01, 2019 | 20.64 | 20.70 | 20.55 | 20.66 | 6,331 | +0.20(+0.99%) |
Mar 29, 2019 | 20.74 | 20.75 | 20.38 | 20.46 | 30,700 | +0.06(+0.29%) |
Mar 28, 2019 | 20.33 | 20.40 | 20.28 | 20.40 | 12,687 | +0.06(+0.28%) |
Mar 27, 2019 | 20.48 | 20.48 | 20.21 | 20.34 | 85,703 | -0.09(-0.44%) |
Mar 26, 2019 | 20.49 | 20.59 | 20.34 | 20.43 | 23,653 | +0.04(+0.20%) |
Mar 25, 2019 | 20.24 | 20.39 | 20.18 | 20.39 | 55,154 | -0.05(-0.24%) |
Mar 22, 2019 | 20.57 | 20.61 | 20.39 | 20.44 | 12,500 | -0.28(-1.35%) |
Mar 21, 2019 | 20.57 | 20.76 | 20.54 | 20.72 | 11,893 | +0.16(+0.78%) |
Mar 20, 2019 | 20.62 | 20.72 | 20.45 | 20.56 | 46,609 | +0.03(+0.15%) |
Mar 19, 2019 | 20.56 | 20.65 | 20.50 | 20.53 | 71,567 | +0.12(+0.57%) |
Mar 18, 2019 | 20.15 | 20.42 | 20.14 | 20.41 | 56,444 | +0.29(+1.46%) |
Mar 15, 2019 | 20.14 | 20.20 | 20.10 | 20.12 | 106,900 | -0.03(-0.15%) |
Mar 14, 2019 | 20.15 | 20.20 | 20.12 | 20.15 | 16,655 | +0.03(+0.15%) |
Mar 13, 2019 | 20.25 | 20.25 | 20.11 | 20.12 | 91,170 | -0.01(-0.05%) |
Mar 12, 2019 | 20.30 | 20.30 | 20.08 | 20.13 | 16,728 | +0.00(+0.00%) |
Mar 11, 2019 | 20.00 | 20.17 | 20.00 | 20.13 | 22,899 | +0.28(+1.41%) |
Mar 08, 2019 | 19.67 | 19.85 | 19.67 | 19.85 | 26,500 | -0.10(-0.50%) |
Mar 07, 2019 | 19.71 | 19.95 | 19.68 | 19.95 | 14,769 | +0.22(+1.12%) |
Mar 06, 2019 | 19.83 | 19.83 | 19.66 | 19.73 | 260,076 | -0.06(-0.30%) |
Mar 05, 2019 | 19.84 | 19.87 | 19.74 | 19.79 | 107,826 | -0.05(-0.25%) |
Mar 04, 2019 | 20.01 | 20.01 | 19.66 | 19.84 | 64,491 | -0.02(-0.10%) |