Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.49 | 19.76 | 19.49 | 19.76 | 18,900 | -0.05(-0.24%) |
May 30, 2019 | 19.81 | 19.95 | 19.81 | 19.81 | 16,054 | -0.01(-0.07%) |
May 29, 2019 | 19.61 | 19.83 | 18.94 | 19.82 | 17,112 | -0.07(-0.37%) |
May 28, 2019 | 19.90 | 20.00 | 19.24 | 19.90 | 26,510 | -0.04(-0.19%) |
May 24, 2019 | 19.67 | 19.95 | 18.98 | 19.93 | 22,000 | +0.05(+0.28%) |
May 23, 2019 | 19.76 | 19.98 | 19.14 | 19.88 | 20,077 | -0.26(-1.29%) |
May 22, 2019 | 20.21 | 20.24 | 20.10 | 20.14 | 4,303 | -0.23(-1.11%) |
May 21, 2019 | 20.00 | 20.37 | 20.00 | 20.37 | 6,764 | +0.30(+1.47%) |
May 20, 2019 | 19.87 | 20.16 | 18.99 | 20.07 | 24,665 | -0.03(-0.16%) |
May 17, 2019 | 20.23 | 20.30 | 20.10 | 20.10 | 2,600 | -0.23(-1.13%) |
May 16, 2019 | 20.26 | 20.39 | 19.94 | 20.33 | 8,612 | +0.01(+0.07%) |
May 15, 2019 | 20.39 | 20.39 | 20.32 | 20.32 | 1,611 | -0.05(-0.25%) |
May 14, 2019 | 20.01 | 20.37 | 20.01 | 20.37 | 4,446 | +0.21(+1.03%) |
May 13, 2019 | 20.21 | 20.25 | 20.03 | 20.16 | 3,756 | -0.37(-1.79%) |
May 10, 2019 | 20.30 | 20.53 | 20.29 | 20.53 | 2,700 | +0.06(+0.30%) |
May 09, 2019 | 20.39 | 20.51 | 20.39 | 20.47 | 1,716 | -0.07(-0.36%) |
May 08, 2019 | 20.80 | 20.80 | 20.50 | 20.54 | 3,068 | -0.13(-0.63%) |
May 07, 2019 | 20.70 | 20.74 | 20.52 | 20.67 | 4,210 | -0.10(-0.46%) |
May 06, 2019 | 20.49 | 20.83 | 20.49 | 20.77 | 5,574 | -0.00(-0.01%) |
May 03, 2019 | 20.82 | 20.82 | 20.66 | 20.77 | 800 | -0.04(-0.21%) |
May 02, 2019 | 20.87 | 20.87 | 20.54 | 20.82 | 1,139 | +0.19(+0.92%) |
May 01, 2019 | 20.81 | 20.99 | 20.63 | 20.63 | 5,186 | -0.16(-0.76%) |
Apr 30, 2019 | 20.85 | 20.85 | 20.72 | 20.78 | 2,154 | -0.01(-0.05%) |
Apr 29, 2019 | 20.67 | 20.88 | 20.67 | 20.80 | 3,858 | +0.03(+0.14%) |
Apr 26, 2019 | 20.57 | 20.77 | 20.57 | 20.77 | 7,600 | +0.09(+0.42%) |
Apr 25, 2019 | 20.80 | 20.80 | 20.57 | 20.68 | 4,566 | -0.15(-0.70%) |
Apr 24, 2019 | 20.71 | 20.84 | 20.71 | 20.82 | 2,562 | -0.01(-0.04%) |
Apr 23, 2019 | 20.42 | 20.86 | 20.42 | 20.83 | 6,711 | +0.28(+1.37%) |
Apr 22, 2019 | 20.75 | 20.80 | 20.51 | 20.55 | 4,716 | -0.18(-0.86%) |
Apr 18, 2019 | 20.80 | 20.80 | 20.67 | 20.73 | 2,900 | -0.05(-0.25%) |
Apr 17, 2019 | 20.89 | 20.89 | 20.76 | 20.78 | 2,201 | -0.13(-0.64%) |
Apr 16, 2019 | 20.84 | 20.92 | 20.84 | 20.92 | 4,369 | +0.09(+0.43%) |
Apr 15, 2019 | 20.79 | 20.89 | 20.79 | 20.82 | 8,511 | -0.04(-0.17%) |
Apr 12, 2019 | 20.86 | 21.00 | 20.86 | 20.86 | 6,500 | -0.07(-0.33%) |
Apr 11, 2019 | 20.82 | 21.00 | 20.82 | 20.93 | 5,816 | +0.02(+0.09%) |
Apr 10, 2019 | 21.00 | 21.00 | 20.85 | 20.91 | 3,403 | +0.07(+0.34%) |
Apr 09, 2019 | 20.91 | 20.95 | 20.84 | 20.84 | 2,528 | +0.00(+0.02%) |
Apr 08, 2019 | 20.78 | 20.90 | 20.78 | 20.84 | 8,313 | -0.10(-0.49%) |
Apr 05, 2019 | 20.75 | 20.98 | 20.75 | 20.94 | 6,300 | +0.04(+0.21%) |
Apr 04, 2019 | 20.62 | 20.89 | 20.62 | 20.89 | 5,448 | +0.09(+0.41%) |
Apr 03, 2019 | 20.87 | 20.87 | 20.81 | 20.81 | 1,078 | +0.06(+0.31%) |
Apr 02, 2019 | 20.56 | 20.80 | 20.34 | 20.75 | 3,459 | +0.01(+0.02%) |
Apr 01, 2019 | 20.68 | 20.90 | 20.68 | 20.74 | 3,538 | +0.01(+0.06%) |
Mar 29, 2019 | 20.84 | 20.84 | 20.62 | 20.73 | 4,600 | -0.03(-0.14%) |
Mar 28, 2019 | 20.56 | 20.82 | 20.56 | 20.76 | 7,502 | +0.01(+0.04%) |
Mar 27, 2019 | 20.39 | 20.75 | 20.39 | 20.75 | 2,661 | +0.17(+0.82%) |
Mar 26, 2019 | 20.45 | 20.75 | 20.45 | 20.58 | 3,711 | +0.09(+0.44%) |
Mar 25, 2019 | 20.29 | 20.55 | 20.26 | 20.49 | 11,539 | +0.04(+0.18%) |
Mar 22, 2019 | 20.85 | 20.85 | 20.41 | 20.45 | 15,500 | -0.43(-2.07%) |
Mar 21, 2019 | 20.85 | 20.92 | 20.85 | 20.89 | 2,164 | +0.02(+0.10%) |
Mar 20, 2019 | 20.93 | 20.93 | 20.80 | 20.86 | 3,494 | -0.12(-0.55%) |
Mar 19, 2019 | 20.97 | 21.08 | 20.96 | 20.98 | 6,782 | -0.06(-0.30%) |
Mar 18, 2019 | 21.05 | 21.11 | 20.97 | 21.04 | 7,210 | +0.02(+0.08%) |
Mar 15, 2019 | 20.92 | 21.12 | 20.92 | 21.03 | 5,400 | +0.04(+0.20%) |
Mar 14, 2019 | 21.03 | 21.03 | 20.97 | 20.98 | 2,374 | -0.09(-0.42%) |
Mar 13, 2019 | 21.05 | 21.18 | 21.01 | 21.07 | 3,909 | +0.07(+0.34%) |
Mar 12, 2019 | 20.91 | 21.04 | 20.91 | 21.00 | 7,353 | -0.05(-0.22%) |
Mar 11, 2019 | 20.94 | 21.16 | 20.94 | 21.05 | 8,462 | -0.05(-0.22%) |
Mar 08, 2019 | 21.18 | 21.18 | 20.97 | 21.09 | 5,600 | -0.15(-0.70%) |
Mar 07, 2019 | 21.19 | 21.25 | 21.02 | 21.24 | 11,411 | -0.11(-0.52%) |
Mar 06, 2019 | 21.43 | 21.43 | 21.30 | 21.35 | 8,513 | -0.20(-0.95%) |
Mar 05, 2019 | 21.74 | 21.74 | 21.41 | 21.56 | 8,750 | -0.07(-0.32%) |
Mar 04, 2019 | 21.75 | 21.75 | 21.56 | 21.63 | 4,312 | -0.15(-0.71%) |