Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.39 | 19.41 | 19.25 | 19.27 | 795,139 | -0.22(-1.15%) |
May 30, 2019 | 19.63 | 19.70 | 19.49 | 19.49 | 840,065 | -0.18(-0.90%) |
May 29, 2019 | 19.57 | 19.67 | 19.53 | 19.67 | 501,061 | -0.06(-0.28%) |
May 28, 2019 | 19.80 | 19.82 | 19.70 | 19.72 | 236,411 | -0.14(-0.70%) |
May 24, 2019 | 19.89 | 19.92 | 19.86 | 19.86 | 107,239 | -0.02(-0.09%) |
May 23, 2019 | 20.00 | 20.00 | 19.81 | 19.88 | 626,344 | -0.23(-1.16%) |
May 22, 2019 | 20.19 | 20.19 | 20.10 | 20.12 | 198,036 | -0.11(-0.55%) |
May 21, 2019 | 20.20 | 20.25 | 20.19 | 20.23 | 111,384 | +0.06(+0.28%) |
May 20, 2019 | 20.12 | 20.19 | 20.08 | 20.17 | 111,457 | +0.04(+0.19%) |
May 17, 2019 | 20.08 | 20.18 | 20.08 | 20.13 | 76,385 | -0.06(-0.28%) |
May 16, 2019 | 20.15 | 20.21 | 20.15 | 20.19 | 253,138 | +0.08(+0.42%) |
May 15, 2019 | 20.08 | 20.16 | 20.08 | 20.11 | 110,450 | -0.12(-0.60%) |
May 14, 2019 | 20.21 | 20.25 | 20.19 | 20.23 | 170,677 | +0.06(+0.28%) |
May 13, 2019 | 20.23 | 20.24 | 20.13 | 20.17 | 127,263 | -0.16(-0.78%) |
May 10, 2019 | 20.29 | 20.35 | 20.22 | 20.33 | 128,880 | +0.04(+0.18%) |
May 09, 2019 | 20.26 | 20.38 | 20.24 | 20.29 | 69,170 | -0.07(-0.37%) |
May 08, 2019 | 20.26 | 20.39 | 20.24 | 20.37 | 87,034 | +0.08(+0.41%) |
May 07, 2019 | 20.35 | 20.37 | 20.25 | 20.28 | 287,080 | -0.16(-0.78%) |
May 06, 2019 | 20.40 | 20.46 | 20.39 | 20.44 | 187,930 | -0.07(-0.32%) |
May 03, 2019 | 20.49 | 20.54 | 20.45 | 20.51 | 127,273 | -0.04(-0.18%) |
May 02, 2019 | 20.48 | 20.59 | 20.47 | 20.54 | 80,302 | +0.08(+0.41%) |
May 01, 2019 | 20.50 | 20.50 | 20.35 | 20.46 | 224,750 | -0.07(-0.36%) |
Apr 30, 2019 | 20.64 | 20.64 | 20.52 | 20.54 | 87,454 | -0.08(-0.41%) |
Apr 29, 2019 | 20.59 | 20.65 | 20.58 | 20.62 | 157,882 | +0.11(+0.55%) |
Apr 26, 2019 | 20.46 | 20.52 | 20.46 | 20.51 | 223,693 | -0.06(-0.27%) |
Apr 25, 2019 | 20.54 | 20.61 | 20.53 | 20.56 | 202,814 | +0.04(+0.18%) |
Apr 24, 2019 | 20.61 | 20.61 | 20.53 | 20.53 | 402,551 | -0.18(-0.86%) |
Apr 23, 2019 | 20.69 | 20.72 | 20.68 | 20.70 | 538,953 | -0.05(-0.22%) |
Apr 22, 2019 | 20.71 | 20.75 | 20.70 | 20.75 | 139,778 | +0.13(+0.63%) |
Apr 18, 2019 | 20.64 | 20.66 | 20.61 | 20.62 | 156,199 | -0.11(-0.54%) |
Apr 17, 2019 | 20.76 | 20.77 | 20.69 | 20.73 | 97,841 | -0.02(-0.09%) |
Apr 16, 2019 | 20.70 | 20.75 | 20.68 | 20.75 | 327,489 | +0.14(+0.68%) |
Apr 15, 2019 | 20.65 | 20.66 | 20.61 | 20.61 | 314,552 | -0.06(-0.27%) |
Apr 12, 2019 | 20.62 | 20.67 | 20.60 | 20.67 | 517,880 | +0.14(+0.68%) |
Apr 11, 2019 | 20.46 | 20.54 | 20.44 | 20.53 | 409,046 | +0.13(+0.64%) |
Apr 10, 2019 | 20.39 | 20.42 | 20.35 | 20.40 | 332,657 | -0.05(-0.23%) |
Apr 09, 2019 | 20.40 | 20.48 | 20.39 | 20.44 | 164,567 | -0.07(-0.32%) |
Apr 08, 2019 | 20.48 | 20.52 | 20.45 | 20.51 | 342,052 | +0.07(+0.32%) |
Apr 05, 2019 | 20.49 | 20.49 | 20.40 | 20.44 | 333,933 | -0.01(-0.05%) |
Apr 04, 2019 | 20.49 | 20.52 | 20.44 | 20.45 | 296,697 | -0.05(-0.23%) |
Apr 03, 2019 | 20.49 | 20.53 | 20.45 | 20.50 | 340,882 | +0.16(+0.78%) |
Apr 02, 2019 | 20.35 | 20.39 | 20.31 | 20.34 | 266,963 | -0.02(-0.09%) |
Apr 01, 2019 | 20.21 | 20.39 | 20.21 | 20.36 | 399,386 | +0.28(+1.39%) |
Mar 29, 2019 | 20.19 | 20.19 | 20.07 | 20.08 | 436,780 | +0.03(+0.14%) |
Mar 28, 2019 | 20.09 | 20.12 | 20.03 | 20.05 | 387,789 | -0.06(-0.28%) |
Mar 27, 2019 | 20.22 | 20.24 | 20.08 | 20.11 | 496,814 | -0.20(-0.97%) |
Mar 26, 2019 | 20.34 | 20.35 | 20.26 | 20.30 | 405,684 | +0.03(+0.14%) |
Mar 25, 2019 | 20.32 | 20.37 | 20.13 | 20.27 | 841,464 | -0.03(-0.14%) |
Mar 22, 2019 | 20.42 | 20.44 | 20.24 | 20.30 | 608,193 | -0.33(-1.58%) |
Mar 21, 2019 | 20.62 | 20.66 | 20.61 | 20.63 | 502,356 | -0.05(-0.23%) |
Mar 20, 2019 | 20.84 | 20.84 | 20.65 | 20.68 | 815,646 | -0.20(-0.95%) |
Mar 19, 2019 | 20.94 | 20.98 | 20.85 | 20.87 | 307,507 | +0.04(+0.18%) |
Mar 18, 2019 | 20.86 | 20.86 | 20.81 | 20.84 | 98,964 | +0.00(+0.00%) |
Mar 15, 2019 | 20.83 | 20.87 | 20.78 | 20.84 | 185,906 | -0.10(-0.49%) |
Mar 14, 2019 | 20.84 | 20.95 | 20.83 | 20.94 | 229,537 | +0.14(+0.67%) |
Mar 13, 2019 | 20.83 | 20.84 | 20.79 | 20.80 | 652,895 | +0.04(+0.18%) |
Mar 12, 2019 | 20.89 | 20.90 | 20.73 | 20.76 | 309,355 | -0.15(-0.71%) |
Mar 11, 2019 | 20.86 | 20.94 | 20.86 | 20.91 | 259,132 | +0.07(+0.36%) |
Mar 08, 2019 | 20.93 | 20.96 | 20.82 | 20.84 | 351,288 | -0.09(-0.44%) |
Mar 07, 2019 | 20.99 | 20.99 | 20.89 | 20.93 | 186,766 | -0.12(-0.57%) |
Mar 06, 2019 | 21.11 | 21.11 | 21.02 | 21.05 | 133,578 | -0.08(-0.40%) |
Mar 05, 2019 | 21.22 | 21.23 | 21.12 | 21.13 | 497,477 | -0.04(-0.18%) |
Mar 04, 2019 | 21.22 | 21.27 | 21.15 | 21.17 | 840,646 | -0.16(-0.74%) |