Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.60 | 19.84 | 19.52 | 19.80 | 127,700 | +0.05(+0.25%) |
May 30, 2019 | 19.61 | 19.75 | 19.55 | 19.75 | 270,252 | +0.12(+0.61%) |
May 29, 2019 | 19.65 | 19.79 | 19.54 | 19.63 | 195,468 | -0.11(-0.56%) |
May 28, 2019 | 19.76 | 19.84 | 19.69 | 19.74 | 141,919 | -0.07(-0.35%) |
May 24, 2019 | 19.93 | 19.93 | 19.65 | 19.81 | 84,900 | -0.01(-0.05%) |
May 23, 2019 | 20.06 | 20.19 | 19.75 | 19.82 | 172,845 | -0.34(-1.69%) |
May 22, 2019 | 19.86 | 20.26 | 19.77 | 20.16 | 298,054 | +0.30(+1.51%) |
May 21, 2019 | 19.69 | 19.87 | 19.69 | 19.86 | 223,878 | +0.22(+1.12%) |
May 20, 2019 | 19.60 | 19.81 | 19.57 | 19.64 | 125,305 | -0.09(-0.46%) |
May 17, 2019 | 19.63 | 19.83 | 19.63 | 19.73 | 117,300 | -0.05(-0.25%) |
May 16, 2019 | 19.78 | 19.96 | 19.64 | 19.78 | 127,794 | +0.11(+0.56%) |
May 15, 2019 | 19.27 | 19.68 | 19.19 | 19.67 | 164,678 | +0.24(+1.24%) |
May 14, 2019 | 19.41 | 19.53 | 19.27 | 19.43 | 138,115 | +0.02(+0.10%) |
May 13, 2019 | 19.52 | 19.53 | 19.35 | 19.41 | 132,225 | -0.39(-1.97%) |
May 10, 2019 | 19.48 | 19.84 | 19.43 | 19.80 | 141,600 | +0.28(+1.43%) |
May 09, 2019 | 19.60 | 19.68 | 19.43 | 19.52 | 212,872 | -0.13(-0.66%) |
May 08, 2019 | 19.86 | 19.95 | 19.63 | 19.65 | 211,261 | -0.18(-0.91%) |
May 07, 2019 | 19.82 | 20.02 | 19.73 | 19.83 | 120,361 | -0.17(-0.85%) |
May 06, 2019 | 19.82 | 20.05 | 19.73 | 20.00 | 158,390 | -0.01(-0.05%) |
May 03, 2019 | 20.00 | 20.12 | 19.98 | 20.01 | 108,800 | +0.04(+0.20%) |
May 02, 2019 | 19.82 | 20.16 | 19.72 | 19.97 | 258,574 | +0.14(+0.71%) |
May 01, 2019 | 19.37 | 19.86 | 19.31 | 19.83 | 533,647 | +0.52(+2.69%) |
Apr 30, 2019 | 19.51 | 19.62 | 19.28 | 19.31 | 329,206 | -0.17(-0.87%) |
Apr 29, 2019 | 19.42 | 19.78 | 19.38 | 19.48 | 320,880 | +0.05(+0.26%) |
Apr 26, 2019 | 19.59 | 19.61 | 19.31 | 19.43 | 190,400 | -0.07(-0.36%) |
Apr 25, 2019 | 19.71 | 20.16 | 19.48 | 19.50 | 372,254 | -1.07(-5.20%) |
Apr 24, 2019 | 20.55 | 20.69 | 20.48 | 20.57 | 93,424 | -0.05(-0.24%) |
Apr 23, 2019 | 20.32 | 20.65 | 20.32 | 20.62 | 107,755 | +0.30(+1.48%) |
Apr 22, 2019 | 20.57 | 20.61 | 20.23 | 20.32 | 133,253 | -0.37(-1.79%) |
Apr 18, 2019 | 20.54 | 20.75 | 20.52 | 20.69 | 98,500 | +0.10(+0.49%) |
Apr 17, 2019 | 20.73 | 20.73 | 20.46 | 20.59 | 122,841 | -0.10(-0.48%) |
Apr 16, 2019 | 20.87 | 21.01 | 20.58 | 20.69 | 139,855 | -0.15(-0.72%) |
Apr 15, 2019 | 20.58 | 20.84 | 20.52 | 20.84 | 255,040 | +0.26(+1.26%) |
Apr 12, 2019 | 20.26 | 20.58 | 20.23 | 20.58 | 184,400 | +0.26(+1.28%) |
Apr 11, 2019 | 20.22 | 20.38 | 20.22 | 20.32 | 137,794 | +0.08(+0.40%) |
Apr 10, 2019 | 19.80 | 20.30 | 19.80 | 20.24 | 172,649 | +0.26(+1.30%) |
Apr 09, 2019 | 20.25 | 20.38 | 19.95 | 19.98 | 168,018 | -0.43(-2.11%) |
Apr 08, 2019 | 20.10 | 20.41 | 20.03 | 20.41 | 138,219 | +0.29(+1.44%) |
Apr 05, 2019 | 20.12 | 20.15 | 19.98 | 20.12 | 458,400 | +0.00(+0.00%) |
Apr 04, 2019 | 20.40 | 20.44 | 20.04 | 20.12 | 124,883 | -0.29(-1.42%) |
Apr 03, 2019 | 20.50 | 20.76 | 20.39 | 20.41 | 157,129 | -0.02(-0.10%) |
Apr 02, 2019 | 20.40 | 20.45 | 20.24 | 20.43 | 165,598 | +0.02(+0.10%) |
Apr 01, 2019 | 20.38 | 20.51 | 20.21 | 20.41 | 126,852 | +0.17(+0.84%) |
Mar 29, 2019 | 20.25 | 20.41 | 20.12 | 20.24 | 215,300 | +0.04(+0.20%) |
Mar 28, 2019 | 19.92 | 20.23 | 19.86 | 20.20 | 204,655 | +0.28(+1.41%) |
Mar 27, 2019 | 19.86 | 20.03 | 19.81 | 19.92 | 158,994 | -0.07(-0.35%) |
Mar 26, 2019 | 19.90 | 20.02 | 19.83 | 19.99 | 151,688 | +0.23(+1.16%) |
Mar 25, 2019 | 19.02 | 19.82 | 19.02 | 19.76 | 214,598 | +0.69(+3.62%) |
Mar 22, 2019 | 19.66 | 19.79 | 19.06 | 19.07 | 200,900 | -0.73(-3.69%) |
Mar 21, 2019 | 19.74 | 20.02 | 19.72 | 19.80 | 224,294 | -0.02(-0.10%) |
Mar 20, 2019 | 19.99 | 20.07 | 19.79 | 19.82 | 249,410 | -0.15(-0.75%) |
Mar 19, 2019 | 20.05 | 20.14 | 19.95 | 19.97 | 259,238 | -0.08(-0.40%) |
Mar 18, 2019 | 19.97 | 20.24 | 19.82 | 20.05 | 224,369 | +0.08(+0.40%) |
Mar 15, 2019 | 20.04 | 20.20 | 19.92 | 19.97 | 458,400 | -0.09(-0.45%) |
Mar 14, 2019 | 20.32 | 20.32 | 19.99 | 20.06 | 165,416 | -0.23(-1.13%) |
Mar 13, 2019 | 20.16 | 20.42 | 20.14 | 20.29 | 168,037 | +0.25(+1.25%) |
Mar 12, 2019 | 20.33 | 20.45 | 20.01 | 20.04 | 170,587 | -0.30(-1.47%) |
Mar 11, 2019 | 20.27 | 20.41 | 20.21 | 20.34 | 164,922 | +0.11(+0.54%) |
Mar 08, 2019 | 19.99 | 20.24 | 19.97 | 20.23 | 136,000 | +0.24(+1.20%) |
Mar 07, 2019 | 20.33 | 20.36 | 19.95 | 19.99 | 193,850 | -0.41(-2.01%) |
Mar 06, 2019 | 20.79 | 20.82 | 20.39 | 20.40 | 140,602 | -0.35(-1.69%) |
Mar 05, 2019 | 20.77 | 20.82 | 20.57 | 20.75 | 158,166 | +0.08(+0.39%) |
Mar 04, 2019 | 20.91 | 21.05 | 20.65 | 20.67 | 140,837 | -0.24(-1.15%) |