Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.48 | 20.79 | 20.39 | 20.57 | 380,277 | +0.67(+3.37%) |
May 30, 2019 | 19.76 | 19.93 | 19.76 | 19.90 | 360,346 | +0.13(+0.66%) |
May 29, 2019 | 19.77 | 19.89 | 19.63 | 19.77 | 773,228 | +0.27(+1.41%) |
May 28, 2019 | 19.68 | 19.68 | 19.42 | 19.49 | 942,766 | +0.05(+0.27%) |
May 24, 2019 | 19.58 | 19.68 | 19.32 | 19.44 | 447,416 | +0.40(+2.08%) |
May 23, 2019 | 18.95 | 19.19 | 18.94 | 19.04 | 442,508 | +0.48(+2.59%) |
May 22, 2019 | 18.55 | 18.65 | 18.51 | 18.56 | 233,533 | -0.27(-1.46%) |
May 21, 2019 | 19.01 | 19.04 | 18.72 | 18.84 | 371,691 | -0.13(-0.68%) |
May 20, 2019 | 18.79 | 19.29 | 18.67 | 18.97 | 403,393 | +0.42(+2.26%) |
May 17, 2019 | 18.61 | 18.69 | 18.51 | 18.55 | 501,573 | -0.70(-3.65%) |
May 16, 2019 | 19.10 | 19.34 | 19.07 | 19.25 | 315,258 | -0.24(-1.21%) |
May 15, 2019 | 19.42 | 19.50 | 19.07 | 19.48 | 322,905 | -0.43(-2.18%) |
May 14, 2019 | 19.89 | 20.08 | 19.80 | 19.92 | 180,578 | +0.26(+1.32%) |
May 13, 2019 | 19.83 | 19.85 | 19.57 | 19.66 | 323,200 | -0.56(-2.79%) |
May 10, 2019 | 20.18 | 20.32 | 19.96 | 20.22 | 242,328 | +0.00(+0.00%) |
May 09, 2019 | 20.13 | 20.23 | 19.85 | 20.22 | 176,994 | -0.24(-1.16%) |
May 08, 2019 | 20.57 | 20.58 | 20.46 | 20.46 | 248,506 | +0.02(+0.11%) |
May 07, 2019 | 20.80 | 20.81 | 20.35 | 20.44 | 250,053 | +0.02(+0.11%) |
May 06, 2019 | 20.27 | 20.45 | 20.25 | 20.41 | 253,826 | -0.16(-0.78%) |
May 03, 2019 | 20.53 | 20.70 | 20.44 | 20.57 | 195,515 | +0.10(+0.48%) |
May 02, 2019 | 20.38 | 20.55 | 20.19 | 20.48 | 348,583 | +0.28(+1.40%) |
May 01, 2019 | 20.41 | 20.45 | 20.14 | 20.19 | 225,432 | -0.21(-1.01%) |
Apr 30, 2019 | 20.44 | 20.48 | 20.19 | 20.40 | 557,273 | -0.21(-1.04%) |
Apr 29, 2019 | 20.86 | 20.91 | 20.54 | 20.61 | 295,627 | -0.38(-1.82%) |
Apr 26, 2019 | 20.85 | 21.03 | 20.80 | 20.99 | 339,627 | +0.52(+2.53%) |
Apr 25, 2019 | 20.57 | 20.57 | 20.37 | 20.48 | 189,967 | -0.08(-0.37%) |
Apr 24, 2019 | 20.75 | 20.75 | 20.48 | 20.55 | 406,860 | -0.41(-1.96%) |
Apr 23, 2019 | 20.83 | 20.97 | 20.82 | 20.96 | 205,659 | +0.40(+1.93%) |
Apr 22, 2019 | 20.81 | 20.81 | 20.39 | 20.57 | 846,457 | -0.47(-2.25%) |
Apr 18, 2019 | 21.22 | 21.22 | 20.93 | 21.04 | 608,969 | -0.30(-1.39%) |
Apr 17, 2019 | 21.08 | 21.43 | 21.08 | 21.34 | 328,090 | +0.38(+1.82%) |
Apr 16, 2019 | 20.99 | 21.04 | 20.90 | 20.96 | 225,061 | +0.05(+0.26%) |
Apr 15, 2019 | 20.78 | 20.93 | 20.76 | 20.90 | 155,879 | +0.11(+0.51%) |
Apr 12, 2019 | 20.72 | 20.85 | 20.67 | 20.80 | 204,825 | +0.09(+0.44%) |
Apr 11, 2019 | 21.00 | 21.00 | 20.64 | 20.70 | 204,451 | -0.47(-2.23%) |
Apr 10, 2019 | 21.15 | 21.24 | 21.11 | 21.18 | 192,293 | +0.07(+0.32%) |
Apr 09, 2019 | 21.21 | 21.24 | 21.03 | 21.11 | 299,083 | -0.12(-0.57%) |
Apr 08, 2019 | 21.24 | 21.27 | 21.07 | 21.23 | 370,515 | -0.45(-2.08%) |
Apr 05, 2019 | 21.64 | 21.79 | 21.59 | 21.68 | 305,140 | +0.27(+1.28%) |
Apr 04, 2019 | 21.54 | 21.60 | 21.29 | 21.41 | 346,468 | +0.36(+1.70%) |
Apr 03, 2019 | 20.99 | 21.20 | 20.97 | 21.05 | 337,588 | +0.13(+0.62%) |
Apr 02, 2019 | 21.10 | 21.11 | 20.85 | 20.92 | 298,237 | -0.18(-0.87%) |
Apr 01, 2019 | 21.03 | 21.15 | 20.97 | 21.10 | 230,391 | +0.16(+0.77%) |
Mar 29, 2019 | 21.02 | 21.02 | 20.86 | 20.94 | 727,641 | +0.31(+1.52%) |
Mar 28, 2019 | 20.64 | 20.80 | 20.62 | 20.63 | 323,331 | +0.18(+0.86%) |
Mar 27, 2019 | 20.45 | 20.54 | 20.32 | 20.45 | 271,662 | -0.11(-0.52%) |
Mar 26, 2019 | 20.48 | 20.66 | 20.48 | 20.56 | 263,897 | +0.18(+0.86%) |
Mar 25, 2019 | 20.12 | 20.42 | 20.12 | 20.38 | 337,828 | +0.28(+1.40%) |
Mar 22, 2019 | 20.40 | 20.41 | 20.10 | 20.10 | 263,571 | -0.37(-1.83%) |
Mar 21, 2019 | 20.28 | 20.53 | 20.28 | 20.48 | 292,095 | +0.18(+0.86%) |
Mar 20, 2019 | 20.25 | 20.40 | 20.19 | 20.30 | 380,735 | +0.05(+0.26%) |
Mar 19, 2019 | 20.34 | 20.37 | 20.12 | 20.25 | 360,186 | -0.09(-0.45%) |
Mar 18, 2019 | 20.35 | 20.48 | 20.27 | 20.34 | 442,546 | +0.40(+1.99%) |
Mar 15, 2019 | 20.03 | 20.09 | 19.64 | 19.94 | 2,035,797 | -0.02(-0.11%) |
Mar 14, 2019 | 20.01 | 20.06 | 19.89 | 19.96 | 339,710 | +0.02(+0.08%) |
Mar 13, 2019 | 20.04 | 20.06 | 19.87 | 19.95 | 428,577 | -0.38(-1.88%) |
Mar 12, 2019 | 20.40 | 20.44 | 20.28 | 20.33 | 442,694 | -0.21(-1.00%) |
Mar 11, 2019 | 20.25 | 20.57 | 20.25 | 20.54 | 378,266 | +0.40(+1.97%) |
Mar 08, 2019 | 20.06 | 20.16 | 19.92 | 20.14 | 350,511 | -0.21(-1.05%) |
Mar 07, 2019 | 20.70 | 20.70 | 20.35 | 20.35 | 231,392 | -0.34(-1.66%) |
Mar 06, 2019 | 20.81 | 20.81 | 20.62 | 20.70 | 314,873 | -0.35(-1.67%) |
Mar 05, 2019 | 20.96 | 21.11 | 20.88 | 21.05 | 175,077 | +0.20(+0.95%) |
Mar 04, 2019 | 21.03 | 21.03 | 20.73 | 20.85 | 170,137 | -0.18(-0.87%) |