Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2019 | 19.91 | 19.91 | 19.91 | 0 | +0.06(+0.28%) | |
May 28, 2019 | 19.55 | 19.87 | 19.55 | 19.85 | 1,743 | +0.42(+2.17%) |
May 24, 2019 | 19.46 | 19.47 | 19.37 | 19.43 | 600 | -0.10(-0.52%) |
May 23, 2019 | 19.51 | 19.53 | 19.43 | 19.53 | 2,375 | -0.25(-1.27%) |
May 22, 2019 | 19.75 | 19.78 | 19.75 | 19.78 | 3,498 | -0.13(-0.65%) |
May 21, 2019 | 19.91 | 19.91 | 19.91 | 19.91 | 472 | +0.39(+2.02%) |
May 20, 2019 | 19.68 | 19.68 | 19.52 | 19.52 | 587 | -0.21(-1.09%) |
May 17, 2019 | 19.49 | 19.80 | 19.49 | 19.73 | 900 | -0.79(-3.87%) |
May 16, 2019 | 20.52 | 20.52 | 20.52 | 20.52 | 78 | +0.20(+1.00%) |
May 15, 2019 | 20.10 | 20.32 | 20.10 | 20.32 | 651 | +0.27(+1.33%) |
May 14, 2019 | 20.09 | 20.09 | 19.99 | 20.05 | 207 | +0.53(+2.74%) |
May 13, 2019 | 19.76 | 19.76 | 19.52 | 19.52 | 1,480 | -0.80(-3.95%) |
May 10, 2019 | 19.83 | 20.41 | 19.83 | 20.32 | 1,500 | +0.42(+2.13%) |
May 09, 2019 | 19.51 | 19.99 | 19.50 | 19.90 | 1,305 | -0.14(-0.68%) |
May 08, 2019 | 20.04 | 20.04 | 20.04 | 20.04 | 225 | +0.05(+0.25%) |
May 07, 2019 | 20.45 | 20.45 | 19.94 | 19.98 | 7,216 | -0.53(-2.56%) |
May 06, 2019 | 20.32 | 20.51 | 20.31 | 20.51 | 2,086 | -1.32(-6.05%) |
May 03, 2019 | 21.82 | 21.83 | 21.82 | 21.83 | 300 | +0.31(+1.44%) |
May 02, 2019 | 21.57 | 21.57 | 21.52 | 21.52 | 444 | -0.10(-0.48%) |
May 01, 2019 | 21.73 | 21.81 | 21.62 | 21.62 | 898 | -0.08(-0.35%) |
Apr 30, 2019 | 21.70 | 21.70 | 21.70 | 21.70 | 81 | +0.15(+0.69%) |
Apr 29, 2019 | 21.68 | 21.68 | 21.51 | 21.55 | 856 | -0.36(-1.64%) |
Apr 26, 2019 | 21.83 | 21.91 | 21.83 | 21.91 | 500 | +0.07(+0.33%) |
Apr 25, 2019 | 22.09 | 22.09 | 21.83 | 21.84 | 1,481 | -0.72(-3.20%) |
Apr 24, 2019 | 22.56 | 22.56 | 22.56 | 22.56 | 339 | -0.01(-0.02%) |
Apr 23, 2019 | 22.57 | 22.57 | 22.57 | 22.57 | 50 | -0.22(-0.98%) |
Apr 22, 2019 | 22.74 | 22.79 | 22.74 | 22.79 | 712 | -0.27(-1.18%) |
Apr 18, 2019 | 23.25 | 23.25 | 23.06 | 23.06 | 900 | -0.19(-0.82%) |
Apr 17, 2019 | 23.42 | 23.42 | 23.20 | 23.25 | 3,570 | +0.24(+1.04%) |
Apr 16, 2019 | 22.87 | 23.01 | 22.84 | 23.01 | 731 | +0.51(+2.27%) |
Apr 15, 2019 | 22.74 | 22.74 | 22.50 | 22.50 | 2,321 | -0.55(-2.36%) |
Apr 12, 2019 | 22.96 | 23.05 | 22.87 | 23.05 | 1,000 | +0.48(+2.14%) |
Apr 11, 2019 | 22.60 | 22.60 | 22.50 | 22.56 | 25,395 | -0.56(-2.41%) |
Apr 10, 2019 | 23.13 | 23.13 | 23.12 | 23.12 | 225 | +0.00(+0.00%) |
Apr 09, 2019 | 23.12 | 23.12 | 23.12 | 23.12 | 470 | -0.15(-0.64%) |
Apr 08, 2019 | 23.26 | 23.28 | 23.25 | 23.27 | 708 | -0.20(-0.85%) |
Apr 05, 2019 | 23.24 | 23.47 | 23.24 | 23.47 | 7,400 | +0.22(+0.95%) |
Apr 04, 2019 | 23.22 | 23.25 | 23.22 | 23.25 | 196 | +0.32(+1.37%) |
Apr 03, 2019 | 23.32 | 23.32 | 22.93 | 22.93 | 1,264 | +0.34(+1.53%) |
Apr 02, 2019 | 22.92 | 22.92 | 22.59 | 22.59 | 1,806 | -0.15(-0.66%) |
Apr 01, 2019 | 22.71 | 22.74 | 22.71 | 22.74 | 655 | +0.88(+4.01%) |
Mar 29, 2019 | 22.31 | 22.31 | 21.86 | 21.86 | 900 | +0.75(+3.54%) |
Mar 28, 2019 | 21.12 | 21.12 | 21.12 | 21.12 | 79 | -0.11(-0.54%) |
Mar 27, 2019 | 21.18 | 21.23 | 21.16 | 21.23 | 562 | -0.07(-0.34%) |
Mar 26, 2019 | 21.30 | 21.30 | 21.30 | 21.30 | 54 | -0.28(-1.28%) |
Mar 25, 2019 | 21.55 | 21.58 | 21.55 | 21.58 | 384 | -0.09(-0.43%) |
Mar 22, 2019 | 21.68 | 21.82 | 21.59 | 21.67 | 4,300 | -0.29(-1.32%) |
Mar 21, 2019 | 21.95 | 21.96 | 21.95 | 21.96 | 256 | +0.10(+0.44%) |
Mar 20, 2019 | 21.86 | 21.86 | 21.86 | 21.86 | 1,400 | +0.06(+0.28%) |
Mar 19, 2019 | 21.95 | 21.97 | 21.80 | 21.80 | 1,410 | -0.03(-0.14%) |
Mar 18, 2019 | 21.81 | 21.86 | 21.79 | 21.83 | 503 | +0.54(+2.53%) |
Mar 15, 2019 | 21.06 | 21.30 | 21.06 | 21.30 | 300 | +0.34(+1.62%) |
Mar 14, 2019 | 20.95 | 20.95 | 20.95 | 20.95 | 4 | -0.35(-1.63%) |
Mar 13, 2019 | 21.42 | 21.42 | 21.30 | 21.30 | 3,844 | -0.36(-1.67%) |
Mar 12, 2019 | 21.66 | 21.76 | 21.65 | 21.66 | 3,098 | +0.15(+0.72%) |
Mar 11, 2019 | 21.39 | 21.53 | 21.39 | 21.51 | 871 | +0.92(+4.46%) |
Mar 08, 2019 | 20.28 | 20.60 | 20.28 | 20.59 | 9,700 | -0.76(-3.58%) |
Mar 07, 2019 | 21.33 | 21.36 | 21.18 | 21.36 | 17,055 | -0.21(-0.96%) |
Mar 06, 2019 | 21.83 | 21.83 | 21.52 | 21.57 | 2,715 | +0.19(+0.87%) |
Mar 05, 2019 | 21.26 | 21.52 | 21.26 | 21.38 | 2,250 | +0.23(+1.09%) |
Mar 04, 2019 | 21.23 | 21.23 | 21.12 | 21.15 | 1,656 | +0.20(+0.95%) |