Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.27 | 19.45 | 19.27 | 19.33 | 21,724 | +0.03(+0.14%) |
May 30, 2019 | 19.42 | 19.44 | 19.31 | 19.31 | 7,396 | +0.02(+0.09%) |
May 29, 2019 | 19.12 | 19.30 | 19.09 | 19.29 | 11,572 | +0.03(+0.14%) |
May 28, 2019 | 19.26 | 19.49 | 19.15 | 19.26 | 18,098 | +0.17(+0.89%) |
May 24, 2019 | 19.19 | 19.19 | 19.06 | 19.09 | 15,565 | -0.03(-0.14%) |
May 23, 2019 | 19.08 | 19.13 | 19.03 | 19.12 | 34,545 | -0.20(-1.02%) |
May 22, 2019 | 19.38 | 19.43 | 19.31 | 19.32 | 7,638 | -0.13(-0.69%) |
May 21, 2019 | 19.42 | 19.45 | 19.32 | 19.45 | 8,797 | +0.21(+1.07%) |
May 20, 2019 | 19.21 | 19.27 | 19.17 | 19.24 | 4,273 | -0.11(-0.55%) |
May 17, 2019 | 19.43 | 19.44 | 19.28 | 19.35 | 22,844 | -0.29(-1.46%) |
May 16, 2019 | 19.61 | 19.73 | 19.60 | 19.64 | 17,130 | -0.02(-0.09%) |
May 15, 2019 | 19.62 | 19.66 | 19.52 | 19.65 | 13,179 | +0.06(+0.32%) |
May 14, 2019 | 19.66 | 19.66 | 19.52 | 19.59 | 23,695 | +0.19(+0.97%) |
May 13, 2019 | 19.40 | 19.44 | 19.31 | 19.40 | 17,390 | -0.55(-2.77%) |
May 10, 2019 | 19.92 | 20.01 | 19.70 | 19.96 | 22,396 | +0.08(+0.40%) |
May 09, 2019 | 19.81 | 19.91 | 19.63 | 19.88 | 11,054 | -0.29(-1.46%) |
May 08, 2019 | 20.26 | 20.26 | 20.09 | 20.17 | 9,593 | -0.04(-0.22%) |
May 07, 2019 | 20.40 | 20.40 | 20.09 | 20.22 | 14,397 | -0.33(-1.61%) |
May 06, 2019 | 20.42 | 20.58 | 20.39 | 20.55 | 13,892 | -0.45(-2.13%) |
May 03, 2019 | 20.90 | 21.00 | 20.85 | 20.99 | 8,062 | +0.20(+0.94%) |
May 02, 2019 | 20.78 | 20.81 | 20.69 | 20.80 | 11,642 | +0.07(+0.34%) |
May 01, 2019 | 20.80 | 20.99 | 20.71 | 20.73 | 3,135 | -0.07(-0.35%) |
Apr 30, 2019 | 20.79 | 20.85 | 20.72 | 20.80 | 7,601 | +0.01(+0.05%) |
Apr 29, 2019 | 20.81 | 20.89 | 20.78 | 20.79 | 9,065 | -0.05(-0.26%) |
Apr 26, 2019 | 20.83 | 20.84 | 20.73 | 20.84 | 15,677 | +0.04(+0.21%) |
Apr 25, 2019 | 20.56 | 20.80 | 20.56 | 20.80 | 33,496 | +0.06(+0.30%) |
Apr 24, 2019 | 20.82 | 20.82 | 20.72 | 20.74 | 18,588 | -0.18(-0.85%) |
Apr 23, 2019 | 20.78 | 20.96 | 20.78 | 20.91 | 20,481 | +0.14(+0.69%) |
Apr 22, 2019 | 20.81 | 20.87 | 20.74 | 20.77 | 28,135 | -0.17(-0.81%) |
Apr 18, 2019 | 20.95 | 21.01 | 20.84 | 20.94 | 45,353 | -0.04(-0.21%) |
Apr 17, 2019 | 21.07 | 21.07 | 20.87 | 20.99 | 11,874 | +0.13(+0.64%) |
Apr 16, 2019 | 20.82 | 20.93 | 20.82 | 20.85 | 8,475 | +0.14(+0.68%) |
Apr 15, 2019 | 20.83 | 20.83 | 20.65 | 20.71 | 10,506 | -0.17(-0.80%) |
Apr 12, 2019 | 20.93 | 20.93 | 20.82 | 20.88 | 13,997 | +0.21(+1.04%) |
Apr 11, 2019 | 20.82 | 20.82 | 20.66 | 20.66 | 7,403 | -0.26(-1.24%) |
Apr 10, 2019 | 20.97 | 20.97 | 20.85 | 20.92 | 9,546 | +0.04(+0.21%) |
Apr 09, 2019 | 20.91 | 20.91 | 20.84 | 20.88 | 14,508 | +0.05(+0.26%) |
Apr 08, 2019 | 20.81 | 20.90 | 20.80 | 20.82 | 14,337 | -0.07(-0.34%) |
Apr 05, 2019 | 20.86 | 20.92 | 20.80 | 20.90 | 19,821 | +0.11(+0.52%) |
Apr 04, 2019 | 20.68 | 20.79 | 20.65 | 20.79 | 14,172 | +0.23(+1.13%) |
Apr 03, 2019 | 20.69 | 20.77 | 20.54 | 20.56 | 23,111 | +0.01(+0.04%) |
Apr 02, 2019 | 20.56 | 20.55 | 20.45 | 20.55 | 17,767 | +0.08(+0.39%) |
Apr 01, 2019 | 20.49 | 20.55 | 20.47 | 20.47 | 22,888 | +0.19(+0.92%) |
Mar 29, 2019 | 20.28 | 20.34 | 20.25 | 20.28 | 9,854 | +0.14(+0.71%) |
Mar 28, 2019 | 20.12 | 20.15 | 19.99 | 20.14 | 16,549 | +0.21(+1.08%) |
Mar 27, 2019 | 20.02 | 20.09 | 19.92 | 19.92 | 9,040 | -0.20(-0.98%) |
Mar 26, 2019 | 20.14 | 20.16 | 20.01 | 20.12 | 24,709 | +0.17(+0.85%) |
Mar 25, 2019 | 20.00 | 20.09 | 19.95 | 19.95 | 23,171 | -0.12(-0.60%) |
Mar 22, 2019 | 20.23 | 20.34 | 20.06 | 20.07 | 8,846 | -0.40(-1.94%) |
Mar 21, 2019 | 20.27 | 20.50 | 20.25 | 20.47 | 8,451 | +0.08(+0.40%) |
Mar 20, 2019 | 20.44 | 20.58 | 20.31 | 20.39 | 15,313 | -0.13(-0.65%) |
Mar 19, 2019 | 20.52 | 20.52 | 20.40 | 20.52 | 9,435 | +0.04(+0.17%) |
Mar 18, 2019 | 20.40 | 20.49 | 20.36 | 20.49 | 14,002 | +0.26(+1.28%) |
Mar 15, 2019 | 20.26 | 20.30 | 20.21 | 20.23 | 25,196 | +0.20(+0.98%) |
Mar 14, 2019 | 20.06 | 20.15 | 20.00 | 20.03 | 8,051 | -0.15(-0.75%) |
Mar 13, 2019 | 20.15 | 20.18 | 20.06 | 20.18 | 22,329 | +0.02(+0.09%) |
Mar 12, 2019 | 20.09 | 20.16 | 20.07 | 20.16 | 15,193 | +0.18(+0.89%) |
Mar 11, 2019 | 19.92 | 20.07 | 19.90 | 19.99 | 16,313 | +0.21(+1.08%) |
Mar 08, 2019 | 19.74 | 19.77 | 19.65 | 19.77 | 5,487 | -0.13(-0.63%) |
Mar 07, 2019 | 20.09 | 20.09 | 19.82 | 19.90 | 27,204 | -0.25(-1.24%) |
Mar 06, 2019 | 20.26 | 20.26 | 20.11 | 20.15 | 13,040 | -0.06(-0.32%) |
Mar 05, 2019 | 20.17 | 20.22 | 20.11 | 20.21 | 7,860 | +0.16(+0.81%) |
Mar 04, 2019 | 20.21 | 20.21 | 19.89 | 20.05 | 19,681 | -0.02(-0.09%) |