Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.12 | 20.12 | 19.88 | 19.88 | 303,245 | -0.41(-2.03%) |
May 30, 2019 | 20.61 | 20.77 | 20.14 | 20.30 | 172,713 | -0.30(-1.46%) |
May 29, 2019 | 21.26 | 21.26 | 20.51 | 20.60 | 410,456 | -0.65(-3.05%) |
May 28, 2019 | 21.49 | 21.51 | 21.22 | 21.24 | 781,096 | -0.21(-0.96%) |
May 24, 2019 | 21.38 | 21.52 | 21.31 | 21.45 | 240,420 | +0.15(+0.70%) |
May 23, 2019 | 21.29 | 21.38 | 20.98 | 21.30 | 167,559 | -0.14(-0.66%) |
May 22, 2019 | 21.63 | 21.73 | 21.38 | 21.44 | 119,540 | -0.21(-0.95%) |
May 21, 2019 | 21.63 | 21.72 | 21.57 | 21.65 | 203,785 | +0.17(+0.79%) |
May 20, 2019 | 21.38 | 21.66 | 21.35 | 21.48 | 190,076 | +0.07(+0.31%) |
May 17, 2019 | 21.25 | 21.72 | 21.25 | 21.41 | 160,529 | +0.03(+0.13%) |
May 16, 2019 | 21.37 | 21.66 | 21.33 | 21.38 | 129,725 | +0.06(+0.26%) |
May 15, 2019 | 21.01 | 21.39 | 20.93 | 21.33 | 150,648 | +0.08(+0.35%) |
May 14, 2019 | 20.94 | 21.34 | 20.83 | 21.25 | 180,355 | +0.29(+1.39%) |
May 13, 2019 | 21.22 | 21.25 | 20.96 | 20.96 | 176,698 | -0.61(-2.82%) |
May 10, 2019 | 21.48 | 21.67 | 21.41 | 21.57 | 238,607 | +0.13(+0.61%) |
May 09, 2019 | 21.44 | 21.56 | 21.40 | 21.44 | 292,568 | -0.05(-0.22%) |
May 08, 2019 | 21.88 | 21.96 | 21.47 | 21.49 | 238,119 | -0.40(-1.84%) |
May 07, 2019 | 21.68 | 22.02 | 21.68 | 21.89 | 286,006 | -0.18(-0.81%) |
May 06, 2019 | 21.63 | 22.17 | 21.53 | 22.07 | 317,528 | +0.19(+0.86%) |
May 03, 2019 | 20.54 | 22.42 | 20.53 | 21.88 | 617,691 | +1.26(+6.09%) |
May 02, 2019 | 20.73 | 20.85 | 20.49 | 20.63 | 169,921 | -0.09(-0.45%) |
May 01, 2019 | 20.90 | 21.06 | 20.52 | 20.72 | 157,187 | -0.19(-0.90%) |
Apr 30, 2019 | 21.38 | 21.44 | 20.87 | 20.91 | 144,190 | -0.48(-2.24%) |
Apr 29, 2019 | 20.91 | 21.48 | 20.90 | 21.38 | 615,756 | +0.53(+2.56%) |
Apr 26, 2019 | 20.81 | 20.97 | 20.77 | 20.85 | 264,420 | +0.03(+0.13%) |
Apr 25, 2019 | 20.98 | 21.04 | 20.72 | 20.82 | 238,601 | -0.19(-0.89%) |
Apr 24, 2019 | 20.99 | 21.19 | 20.86 | 21.01 | 121,430 | -0.02(-0.09%) |
Apr 23, 2019 | 20.81 | 21.07 | 20.78 | 21.03 | 158,851 | +0.20(+0.94%) |
Apr 22, 2019 | 21.15 | 21.15 | 20.76 | 20.83 | 83,082 | -0.35(-1.64%) |
Apr 18, 2019 | 21.20 | 21.31 | 21.08 | 21.18 | 176,635 | -0.01(-0.04%) |
Apr 17, 2019 | 21.39 | 21.47 | 21.17 | 21.19 | 238,859 | -0.21(-0.96%) |
Apr 16, 2019 | 21.14 | 21.41 | 21.09 | 21.39 | 116,504 | +0.25(+1.20%) |
Apr 15, 2019 | 21.20 | 21.21 | 20.99 | 21.14 | 104,969 | -0.03(-0.13%) |
Apr 12, 2019 | 21.39 | 21.45 | 20.94 | 21.17 | 99,304 | +0.02(+0.09%) |
Apr 11, 2019 | 21.29 | 21.40 | 21.14 | 21.15 | 85,641 | -0.12(-0.57%) |
Apr 10, 2019 | 21.14 | 21.27 | 21.02 | 21.27 | 112,071 | +0.16(+0.75%) |
Apr 09, 2019 | 21.44 | 21.65 | 21.08 | 21.11 | 168,211 | -0.39(-1.83%) |
Apr 08, 2019 | 21.27 | 21.57 | 21.27 | 21.51 | 306,189 | +0.11(+0.53%) |
Apr 05, 2019 | 21.24 | 21.46 | 21.24 | 21.39 | 223,034 | +0.17(+0.80%) |
Apr 04, 2019 | 21.14 | 21.29 | 21.07 | 21.23 | 138,582 | +0.12(+0.58%) |
Apr 03, 2019 | 21.07 | 21.17 | 21.00 | 21.10 | 162,796 | +0.10(+0.49%) |
Apr 02, 2019 | 21.09 | 21.11 | 20.91 | 21.00 | 467,243 | -0.14(-0.67%) |
Apr 01, 2019 | 20.93 | 21.15 | 20.86 | 21.14 | 203,269 | +0.29(+1.39%) |
Mar 29, 2019 | 21.04 | 21.09 | 20.82 | 20.85 | 220,794 | -0.05(-0.22%) |
Mar 28, 2019 | 20.56 | 20.92 | 20.51 | 20.90 | 93,857 | +0.33(+1.60%) |
Mar 27, 2019 | 20.13 | 20.77 | 20.13 | 20.57 | 327,430 | +0.43(+2.14%) |
Mar 26, 2019 | 20.03 | 20.27 | 19.92 | 20.14 | 256,935 | +0.21(+1.04%) |
Mar 25, 2019 | 19.78 | 20.15 | 19.63 | 19.93 | 376,836 | +0.14(+0.71%) |
Mar 22, 2019 | 20.31 | 20.40 | 19.70 | 19.79 | 251,193 | -0.67(-3.25%) |
Mar 21, 2019 | 20.48 | 20.71 | 20.40 | 20.46 | 275,706 | -0.16(-0.77%) |
Mar 20, 2019 | 21.10 | 21.14 | 20.61 | 20.62 | 136,102 | -0.54(-2.57%) |
Mar 19, 2019 | 21.55 | 21.61 | 21.15 | 21.16 | 243,631 | -0.34(-1.57%) |
Mar 18, 2019 | 21.51 | 21.56 | 21.25 | 21.50 | 421,094 | +0.01(+0.04%) |
Mar 15, 2019 | 21.47 | 21.61 | 21.38 | 21.49 | 494,601 | +0.01(+0.04%) |
Mar 14, 2019 | 21.38 | 21.66 | 21.31 | 21.48 | 255,426 | +0.09(+0.44%) |
Mar 13, 2019 | 21.24 | 21.66 | 21.09 | 21.38 | 390,063 | +0.25(+1.20%) |
Mar 12, 2019 | 21.03 | 21.14 | 20.78 | 21.13 | 141,582 | +0.13(+0.63%) |
Mar 11, 2019 | 20.98 | 21.09 | 20.70 | 21.00 | 368,324 | +0.07(+0.31%) |
Mar 08, 2019 | 20.74 | 21.04 | 20.65 | 20.93 | 248,847 | +0.12(+0.59%) |
Mar 07, 2019 | 21.52 | 21.52 | 20.74 | 20.81 | 262,901 | -0.79(-3.65%) |
Mar 06, 2019 | 21.66 | 21.69 | 21.42 | 21.60 | 391,600 | -0.06(-0.26%) |
Mar 05, 2019 | 21.43 | 21.67 | 21.25 | 21.66 | 222,797 | +0.19(+0.87%) |
Mar 04, 2019 | 21.98 | 21.98 | 21.44 | 21.47 | 343,972 | -0.52(-2.39%) |