Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.81 | 19.95 | 19.71 | 19.86 | 412,318 | -0.09(-0.47%) |
May 30, 2019 | 20.25 | 20.39 | 19.88 | 19.95 | 500,559 | -0.22(-1.07%) |
May 29, 2019 | 20.45 | 20.48 | 20.04 | 20.17 | 500,627 | -0.28(-1.37%) |
May 28, 2019 | 20.61 | 20.77 | 20.42 | 20.45 | 659,239 | -0.12(-0.59%) |
May 24, 2019 | 20.44 | 20.61 | 20.40 | 20.57 | 434,531 | +0.24(+1.20%) |
May 23, 2019 | 20.57 | 20.60 | 20.16 | 20.33 | 451,893 | -0.25(-1.23%) |
May 22, 2019 | 20.58 | 20.76 | 20.43 | 20.58 | 490,522 | +0.00(+0.00%) |
May 21, 2019 | 20.11 | 20.60 | 20.10 | 20.58 | 748,133 | +0.53(+2.66%) |
May 20, 2019 | 20.22 | 20.33 | 20.04 | 20.05 | 565,786 | -0.20(-0.97%) |
May 17, 2019 | 20.20 | 20.30 | 19.93 | 20.25 | 588,523 | +0.05(+0.23%) |
May 16, 2019 | 20.31 | 20.55 | 20.06 | 20.20 | 589,152 | -0.14(-0.69%) |
May 15, 2019 | 20.30 | 20.59 | 20.15 | 20.34 | 912,187 | -0.05(-0.23%) |
May 14, 2019 | 20.04 | 20.55 | 19.91 | 20.39 | 1,092,297 | +0.45(+2.25%) |
May 13, 2019 | 19.44 | 20.23 | 19.44 | 19.94 | 1,594,179 | +0.35(+1.77%) |
May 10, 2019 | 20.32 | 20.81 | 19.38 | 19.59 | 2,357,297 | -1.13(-5.47%) |
May 09, 2019 | 20.60 | 20.90 | 20.45 | 20.72 | 1,279,318 | +0.12(+0.59%) |
May 08, 2019 | 21.57 | 21.63 | 20.49 | 20.60 | 1,240,554 | -0.99(-4.60%) |
May 07, 2019 | 21.55 | 21.68 | 21.35 | 21.59 | 688,716 | +0.04(+0.17%) |
May 06, 2019 | 21.61 | 21.70 | 21.51 | 21.56 | 764,929 | -0.12(-0.56%) |
May 03, 2019 | 21.35 | 21.76 | 21.30 | 21.68 | 509,818 | +0.45(+2.12%) |
May 02, 2019 | 21.48 | 21.56 | 21.10 | 21.23 | 507,041 | -0.29(-1.35%) |
May 01, 2019 | 21.72 | 22.02 | 21.52 | 21.52 | 633,246 | -0.13(-0.61%) |
Apr 30, 2019 | 21.58 | 21.71 | 21.43 | 21.65 | 743,810 | +0.08(+0.39%) |
Apr 29, 2019 | 21.64 | 21.71 | 21.47 | 21.57 | 388,933 | -0.03(-0.13%) |
Apr 26, 2019 | 21.42 | 21.71 | 21.38 | 21.59 | 594,396 | +0.28(+1.32%) |
Apr 25, 2019 | 21.52 | 21.52 | 21.05 | 21.31 | 611,282 | -0.11(-0.52%) |
Apr 24, 2019 | 21.13 | 21.54 | 21.08 | 21.43 | 912,539 | +0.31(+1.46%) |
Apr 23, 2019 | 20.95 | 21.30 | 20.94 | 21.12 | 841,285 | +0.08(+0.40%) |
Apr 22, 2019 | 20.98 | 21.15 | 20.92 | 21.03 | 643,755 | +0.06(+0.27%) |
Apr 18, 2019 | 21.05 | 21.13 | 20.90 | 20.98 | 611,910 | -0.01(-0.04%) |
Apr 17, 2019 | 21.41 | 21.44 | 20.86 | 20.98 | 586,252 | -0.34(-1.58%) |
Apr 16, 2019 | 21.43 | 21.43 | 21.26 | 21.32 | 558,757 | +0.09(+0.44%) |
Apr 15, 2019 | 21.26 | 21.45 | 21.13 | 21.23 | 533,669 | -0.01(-0.04%) |
Apr 12, 2019 | 21.14 | 21.27 | 21.09 | 21.24 | 461,335 | +0.10(+0.49%) |
Apr 11, 2019 | 20.92 | 21.18 | 20.84 | 21.13 | 556,782 | +0.22(+1.07%) |
Apr 10, 2019 | 20.61 | 21.09 | 20.61 | 20.91 | 649,278 | +0.18(+0.86%) |
Apr 09, 2019 | 20.86 | 20.90 | 20.61 | 20.73 | 431,832 | -0.07(-0.36%) |
Apr 08, 2019 | 21.10 | 21.10 | 20.80 | 20.81 | 412,662 | -0.33(-1.55%) |
Apr 05, 2019 | 20.82 | 21.13 | 20.77 | 21.13 | 752,874 | +0.23(+1.12%) |
Apr 04, 2019 | 20.93 | 21.03 | 20.69 | 20.90 | 410,145 | +0.01(+0.04%) |
Apr 03, 2019 | 20.78 | 21.07 | 20.69 | 20.89 | 485,748 | +0.14(+0.68%) |
Apr 02, 2019 | 20.55 | 20.76 | 20.40 | 20.75 | 608,046 | +0.22(+1.05%) |
Apr 01, 2019 | 20.60 | 20.62 | 20.44 | 20.54 | 808,756 | -0.07(-0.32%) |
Mar 29, 2019 | 20.54 | 20.62 | 20.45 | 20.60 | 791,212 | +0.12(+0.59%) |
Mar 28, 2019 | 20.57 | 20.70 | 20.39 | 20.48 | 707,257 | -0.05(-0.22%) |
Mar 27, 2019 | 20.48 | 20.58 | 20.35 | 20.52 | 554,984 | +0.06(+0.31%) |
Mar 26, 2019 | 20.34 | 20.49 | 20.31 | 20.46 | 518,674 | +0.17(+0.86%) |
Mar 25, 2019 | 20.04 | 20.31 | 19.87 | 20.29 | 563,462 | +0.24(+1.19%) |
Mar 22, 2019 | 20.22 | 20.26 | 20.01 | 20.05 | 792,839 | -0.13(-0.64%) |
Mar 21, 2019 | 20.10 | 20.34 | 20.07 | 20.18 | 782,873 | +0.13(+0.64%) |
Mar 20, 2019 | 20.08 | 20.32 | 19.76 | 20.05 | 734,167 | +0.05(+0.23%) |
Mar 19, 2019 | 19.99 | 20.16 | 19.90 | 20.00 | 699,017 | +0.00(+0.00%) |
Mar 18, 2019 | 20.17 | 20.38 | 19.91 | 20.00 | 972,174 | -0.13(-0.64%) |
Mar 15, 2019 | 20.03 | 20.29 | 19.95 | 20.13 | 1,362,870 | +0.19(+0.97%) |
Mar 14, 2019 | 20.11 | 20.29 | 19.93 | 19.94 | 638,432 | -0.16(-0.78%) |
Mar 13, 2019 | 19.96 | 20.27 | 19.87 | 20.09 | 1,356,217 | +0.11(+0.55%) |
Mar 12, 2019 | 19.50 | 20.00 | 19.42 | 19.98 | 1,019,653 | +0.51(+2.64%) |
Mar 11, 2019 | 19.06 | 19.49 | 18.99 | 19.47 | 937,166 | +0.46(+2.42%) |
Mar 08, 2019 | 18.69 | 19.02 | 18.63 | 19.01 | 560,452 | +0.36(+1.92%) |
Mar 07, 2019 | 19.03 | 19.10 | 18.60 | 18.65 | 629,355 | -0.31(-1.65%) |
Mar 06, 2019 | 19.10 | 19.19 | 18.83 | 18.96 | 814,148 | -0.10(-0.53%) |
Mar 05, 2019 | 18.57 | 19.15 | 18.43 | 19.06 | 910,404 | +0.49(+2.62%) |
Mar 04, 2019 | 18.28 | 18.82 | 18.09 | 18.58 | 1,530,510 | +0.46(+2.54%) |