Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.51 | 19.51 | 18.76 | 19.35 | 6,300 | -0.27(-1.38%) |
May 30, 2019 | 19.62 | 19.62 | 19.62 | 19.62 | 201 | +0.02(+0.10%) |
May 29, 2019 | 19.67 | 19.81 | 19.60 | 19.60 | 1,233 | -0.61(-3.02%) |
May 28, 2019 | 20.02 | 20.67 | 20.01 | 20.21 | 4,939 | +0.61(+3.13%) |
May 24, 2019 | 19.91 | 19.91 | 19.60 | 19.60 | 1,400 | -0.09(-0.47%) |
May 23, 2019 | 20.07 | 20.07 | 19.40 | 19.69 | 5,001 | -0.43(-2.14%) |
May 22, 2019 | 20.12 | 20.12 | 20.12 | 20.12 | 261 | +0.08(+0.40%) |
May 21, 2019 | 20.25 | 20.25 | 20.01 | 20.04 | 952 | +1.09(+5.75%) |
May 20, 2019 | 19.19 | 19.68 | 18.95 | 18.95 | 590 | -0.23(-1.20%) |
May 17, 2019 | 19.77 | 19.93 | 19.18 | 19.18 | 500 | -0.34(-1.76%) |
May 16, 2019 | 19.55 | 19.73 | 19.15 | 19.52 | 3,726 | +0.31(+1.60%) |
May 15, 2019 | 19.22 | 19.22 | 19.22 | 19.22 | 402 | -0.29(-1.51%) |
May 14, 2019 | 19.35 | 19.68 | 19.33 | 19.51 | 3,222 | +0.70(+3.72%) |
May 13, 2019 | 19.02 | 19.50 | 18.37 | 18.81 | 16,596 | -0.71(-3.61%) |
May 10, 2019 | 19.53 | 20.19 | 19.50 | 19.52 | 700 | -0.73(-3.63%) |
May 09, 2019 | 20.01 | 20.25 | 19.56 | 20.25 | 1,588 | +0.09(+0.43%) |
May 08, 2019 | 20.11 | 20.33 | 20.05 | 20.16 | 1,279 | +0.04(+0.22%) |
May 07, 2019 | 20.69 | 20.74 | 20.12 | 20.12 | 1,389 | -0.53(-2.57%) |
May 06, 2019 | 21.04 | 21.04 | 20.21 | 20.65 | 458 | +0.20(+0.95%) |
May 03, 2019 | 20.81 | 21.14 | 20.45 | 20.45 | 400 | -0.60(-2.83%) |
May 02, 2019 | 20.79 | 21.05 | 20.79 | 21.05 | 3,017 | +0.03(+0.14%) |
May 01, 2019 | 21.00 | 21.05 | 21.00 | 21.02 | 2,222 | +0.02(+0.10%) |
Apr 30, 2019 | 20.97 | 21.24 | 20.86 | 21.00 | 4,472 | +0.06(+0.29%) |
Apr 29, 2019 | 20.70 | 21.00 | 20.32 | 20.94 | 2,233 | +0.71(+3.54%) |
Apr 26, 2019 | 20.51 | 20.93 | 20.23 | 20.23 | 1,600 | +0.05(+0.27%) |
Apr 25, 2019 | 20.60 | 20.81 | 20.17 | 20.17 | 2,435 | -0.33(-1.61%) |
Apr 24, 2019 | 20.61 | 20.82 | 20.50 | 20.50 | 1,256 | -0.01(-0.05%) |
Apr 23, 2019 | 20.76 | 21.38 | 20.48 | 20.51 | 1,927 | -1.97(-8.76%) |
Apr 22, 2019 | 20.16 | 22.48 | 20.16 | 22.48 | 2,223 | +2.32(+11.48%) |
Apr 18, 2019 | 20.74 | 20.93 | 20.16 | 20.16 | 1,000 | -0.86(-4.07%) |
Apr 17, 2019 | 21.48 | 21.54 | 21.00 | 21.02 | 1,834 | -0.18(-0.85%) |
Apr 16, 2019 | 21.60 | 22.00 | 21.10 | 21.20 | 1,236 | -0.52(-2.39%) |
Apr 15, 2019 | 21.99 | 22.02 | 21.72 | 21.72 | 2,606 | +0.05(+0.23%) |
Apr 12, 2019 | 21.55 | 22.09 | 21.23 | 21.67 | 4,900 | +0.53(+2.48%) |
Apr 11, 2019 | 21.87 | 21.87 | 21.14 | 21.14 | 428 | -1.23(-5.52%) |
Apr 10, 2019 | 21.33 | 22.38 | 21.07 | 22.38 | 3,518 | +0.93(+4.34%) |
Apr 09, 2019 | 21.62 | 21.62 | 21.17 | 21.45 | 2,347 | +0.50(+2.39%) |
Apr 08, 2019 | 22.36 | 22.36 | 20.95 | 20.95 | 9,450 | -1.69(-7.46%) |
Apr 05, 2019 | 22.66 | 22.66 | 21.93 | 22.64 | 1,800 | +0.46(+2.07%) |
Apr 04, 2019 | 22.86 | 22.86 | 22.16 | 22.18 | 879 | +1.23(+5.87%) |
Apr 03, 2019 | 22.45 | 22.57 | 20.95 | 20.95 | 5,759 | -1.48(-6.60%) |
Apr 02, 2019 | 22.40 | 22.82 | 22.30 | 22.43 | 1,919 | +0.48(+2.19%) |
Apr 01, 2019 | 22.10 | 22.20 | 21.90 | 21.95 | 4,557 | +1.55(+7.60%) |
Mar 29, 2019 | 21.09 | 21.27 | 20.40 | 20.40 | 9,500 | +0.18(+0.89%) |
Mar 28, 2019 | 21.29 | 21.30 | 20.22 | 20.22 | 4,256 | +0.02(+0.10%) |
Mar 27, 2019 | 21.39 | 21.46 | 20.20 | 20.20 | 1,633 | -0.80(-3.81%) |
Mar 26, 2019 | 20.85 | 21.31 | 20.73 | 21.00 | 12,009 | +0.54(+2.64%) |
Mar 25, 2019 | 20.58 | 21.02 | 20.40 | 20.46 | 7,501 | -0.06(-0.29%) |
Mar 22, 2019 | 21.99 | 21.99 | 20.52 | 20.52 | 6,400 | -1.35(-6.17%) |
Mar 21, 2019 | 22.16 | 22.34 | 21.78 | 21.87 | 6,340 | -0.73(-3.23%) |
Mar 20, 2019 | 22.50 | 22.60 | 22.21 | 22.60 | 5,464 | +0.06(+0.27%) |
Mar 19, 2019 | 22.99 | 22.99 | 22.20 | 22.54 | 9,838 | +0.67(+3.06%) |
Mar 18, 2019 | 22.02 | 22.80 | 21.82 | 21.87 | 9,645 | +0.27(+1.25%) |
Mar 15, 2019 | 21.65 | 21.68 | 21.60 | 21.60 | 800 | +0.30(+1.41%) |
Mar 14, 2019 | 21.35 | 21.47 | 21.25 | 21.30 | 3,843 | +0.15(+0.71%) |
Mar 13, 2019 | 21.65 | 21.65 | 21.15 | 21.15 | 1,955 | -0.35(-1.61%) |
Mar 12, 2019 | 21.47 | 21.50 | 21.37 | 21.50 | 1,992 | +0.68(+3.24%) |
Mar 11, 2019 | 21.41 | 21.43 | 20.81 | 20.82 | 2,633 | +0.01(+0.05%) |
Mar 08, 2019 | 20.95 | 21.08 | 20.81 | 20.81 | 2,000 | +0.01(+0.05%) |
Mar 07, 2019 | 21.05 | 21.05 | 20.80 | 20.80 | 1,208 | -0.10(-0.48%) |
Mar 06, 2019 | 21.44 | 21.56 | 20.90 | 20.90 | 7,600 | -0.70(-3.24%) |
Mar 05, 2019 | 21.37 | 21.70 | 21.32 | 21.60 | 3,826 | +0.60(+2.85%) |
Mar 04, 2019 | 21.00 | 21.22 | 21.00 | 21.00 | 974 | +0.10(+0.48%) |