Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.75 | 19.85 | 19.70 | 19.72 | 4,900 | -0.12(-0.61%) |
May 30, 2019 | 19.89 | 19.90 | 19.84 | 19.84 | 3,820 | -0.13(-0.66%) |
May 29, 2019 | 20.08 | 20.08 | 19.94 | 19.98 | 4,225 | -0.06(-0.32%) |
May 28, 2019 | 19.97 | 20.09 | 19.97 | 20.04 | 6,319 | +0.06(+0.30%) |
May 24, 2019 | 20.06 | 20.08 | 19.98 | 19.98 | 4,100 | -0.01(-0.05%) |
May 23, 2019 | 20.10 | 20.10 | 19.97 | 19.99 | 12,143 | -0.15(-0.75%) |
May 22, 2019 | 20.25 | 20.25 | 20.14 | 20.14 | 5,965 | -0.09(-0.43%) |
May 21, 2019 | 20.16 | 20.23 | 20.16 | 20.23 | 9,588 | +0.05(+0.26%) |
May 20, 2019 | 20.21 | 20.22 | 20.18 | 20.18 | 13,429 | -0.17(-0.82%) |
May 17, 2019 | 20.41 | 20.41 | 20.34 | 20.34 | 1,000 | +0.04(+0.21%) |
May 16, 2019 | 20.28 | 20.30 | 20.25 | 20.30 | 4,036 | -0.03(-0.15%) |
May 15, 2019 | 20.35 | 20.35 | 20.27 | 20.33 | 4,134 | +0.00(+0.00%) |
May 14, 2019 | 20.24 | 20.36 | 20.24 | 20.33 | 14,226 | +0.00(+0.00%) |
May 13, 2019 | 20.34 | 20.34 | 20.03 | 20.33 | 25,697 | -0.02(-0.10%) |
May 10, 2019 | 20.31 | 20.35 | 20.30 | 20.35 | 9,200 | -0.01(-0.05%) |
May 09, 2019 | 20.58 | 20.58 | 20.28 | 20.36 | 14,326 | -0.03(-0.12%) |
May 08, 2019 | 20.50 | 20.50 | 20.31 | 20.39 | 13,619 | +0.00(+0.00%) |
May 07, 2019 | 20.45 | 20.45 | 20.32 | 20.39 | 9,641 | -0.14(-0.71%) |
May 06, 2019 | 20.48 | 20.53 | 20.42 | 20.53 | 4,244 | -0.02(-0.07%) |
May 03, 2019 | 20.54 | 20.56 | 20.52 | 20.55 | 2,900 | +0.00(+0.02%) |
May 02, 2019 | 20.67 | 20.68 | 20.54 | 20.54 | 7,488 | +0.04(+0.17%) |
May 01, 2019 | 20.40 | 20.50 | 20.40 | 20.50 | 2,616 | +0.06(+0.29%) |
Apr 30, 2019 | 20.34 | 20.45 | 20.34 | 20.45 | 693 | +0.12(+0.59%) |
Apr 29, 2019 | 20.44 | 20.44 | 20.28 | 20.33 | 11,389 | +0.01(+0.05%) |
Apr 26, 2019 | 20.31 | 20.32 | 20.26 | 20.32 | 1,100 | -0.05(-0.27%) |
Apr 25, 2019 | 20.39 | 20.39 | 20.26 | 20.37 | 4,462 | -0.05(-0.24%) |
Apr 24, 2019 | 20.50 | 20.50 | 20.37 | 20.42 | 7,584 | +0.04(+0.22%) |
Apr 23, 2019 | 20.38 | 20.39 | 20.32 | 20.38 | 6,003 | +0.10(+0.47%) |
Apr 22, 2019 | 20.47 | 20.47 | 20.27 | 20.28 | 3,401 | -0.20(-0.95%) |
Apr 18, 2019 | 20.45 | 20.52 | 20.44 | 20.48 | 8,600 | +0.03(+0.15%) |
Apr 17, 2019 | 20.41 | 20.47 | 20.40 | 20.45 | 3,052 | +0.08(+0.39%) |
Apr 16, 2019 | 20.49 | 20.49 | 20.36 | 20.36 | 38,484 | -0.01(-0.05%) |
Apr 15, 2019 | 20.35 | 20.38 | 20.35 | 20.38 | 1,513 | +0.02(+0.07%) |
Apr 12, 2019 | 20.29 | 20.40 | 20.29 | 20.36 | 6,400 | +0.07(+0.36%) |
Apr 11, 2019 | 20.31 | 20.31 | 20.29 | 20.29 | 1,943 | +0.01(+0.06%) |
Apr 10, 2019 | 20.19 | 20.27 | 20.19 | 20.27 | 3,402 | +0.13(+0.65%) |
Apr 09, 2019 | 20.19 | 20.19 | 20.10 | 20.14 | 3,317 | -0.02(-0.10%) |
Apr 08, 2019 | 20.14 | 20.17 | 20.14 | 20.16 | 307 | +0.01(+0.07%) |
Apr 05, 2019 | 20.11 | 20.21 | 20.11 | 20.15 | 2,100 | +0.05(+0.22%) |
Apr 04, 2019 | 20.11 | 20.13 | 20.07 | 20.11 | 2,059 | +0.09(+0.42%) |
Apr 03, 2019 | 19.91 | 20.03 | 19.91 | 20.02 | 13,795 | +0.05(+0.28%) |
Apr 02, 2019 | 19.93 | 20.02 | 19.93 | 19.96 | 356,290 | -0.02(-0.10%) |
Apr 01, 2019 | 19.74 | 20.06 | 19.74 | 19.99 | 10,251 | +0.18(+0.91%) |
Mar 29, 2019 | 19.85 | 19.85 | 19.80 | 19.80 | 402,900 | +0.00(+0.03%) |
Mar 28, 2019 | 19.84 | 19.84 | 19.72 | 19.80 | 10,242 | +0.04(+0.20%) |
Mar 27, 2019 | 19.77 | 19.83 | 19.76 | 19.76 | 4,917 | +0.00(+0.00%) |
Mar 26, 2019 | 19.77 | 19.85 | 19.73 | 19.76 | 4,583 | +0.04(+0.23%) |
Mar 25, 2019 | 19.80 | 19.81 | 19.70 | 19.71 | 20,509 | -0.17(-0.83%) |
Mar 22, 2019 | 19.97 | 19.97 | 19.88 | 19.88 | 5,800 | -0.11(-0.53%) |
Mar 21, 2019 | 19.98 | 20.00 | 19.96 | 19.98 | 2,455 | +0.02(+0.13%) |
Mar 20, 2019 | 20.00 | 20.00 | 19.93 | 19.96 | 7,990 | -0.10(-0.50%) |
Mar 19, 2019 | 20.15 | 20.15 | 20.04 | 20.06 | 16,856 | +0.02(+0.10%) |
Mar 18, 2019 | 20.00 | 20.05 | 20.00 | 20.04 | 8,009 | +0.02(+0.10%) |
Mar 15, 2019 | 20.03 | 20.03 | 20.00 | 20.02 | 10,000 | +0.03(+0.15%) |
Mar 14, 2019 | 20.04 | 20.04 | 19.96 | 19.99 | 8,053 | +0.01(+0.08%) |
Mar 13, 2019 | 19.92 | 20.00 | 19.92 | 19.98 | 9,434 | +0.12(+0.63%) |
Mar 12, 2019 | 19.84 | 19.90 | 19.84 | 19.85 | 12,759 | +0.07(+0.35%) |
Mar 11, 2019 | 19.77 | 19.84 | 19.77 | 19.78 | 21,225 | +0.07(+0.35%) |
Mar 08, 2019 | 19.75 | 19.75 | 19.67 | 19.71 | 22,200 | -0.15(-0.75%) |
Mar 07, 2019 | 19.84 | 19.89 | 19.83 | 19.86 | 3,489 | -0.05(-0.23%) |
Mar 06, 2019 | 20.05 | 20.05 | 19.87 | 19.91 | 9,193 | -0.09(-0.47%) |
Mar 05, 2019 | 19.96 | 20.00 | 19.96 | 20.00 | 702 | -0.02(-0.10%) |
Mar 04, 2019 | 20.03 | 20.03 | 20.02 | 20.02 | 2,053 | +0.03(+0.17%) |