Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.22 | 19.50 | 18.85 | 19.20 | 86,900 | -0.14(-0.72%) |
May 30, 2019 | 19.67 | 19.87 | 19.34 | 19.34 | 61,475 | -0.33(-1.68%) |
May 29, 2019 | 20.35 | 20.35 | 19.63 | 19.67 | 42,183 | -0.89(-4.33%) |
May 28, 2019 | 20.59 | 20.80 | 20.21 | 20.56 | 20,926 | +0.15(+0.73%) |
May 24, 2019 | 20.41 | 20.59 | 20.21 | 20.41 | 19,300 | +0.16(+0.79%) |
May 23, 2019 | 20.66 | 20.74 | 20.17 | 20.25 | 37,803 | -0.58(-2.78%) |
May 22, 2019 | 21.01 | 21.27 | 20.60 | 20.83 | 36,295 | -0.31(-1.47%) |
May 21, 2019 | 21.23 | 21.50 | 21.00 | 21.14 | 36,414 | -0.03(-0.14%) |
May 20, 2019 | 21.00 | 21.59 | 21.00 | 21.17 | 42,354 | +0.09(+0.43%) |
May 17, 2019 | 20.67 | 21.48 | 20.61 | 21.08 | 37,300 | +0.29(+1.39%) |
May 16, 2019 | 21.48 | 21.65 | 20.65 | 20.79 | 27,698 | -0.56(-2.62%) |
May 15, 2019 | 20.76 | 21.60 | 20.71 | 21.35 | 31,878 | +0.45(+2.15%) |
May 14, 2019 | 20.40 | 21.25 | 20.40 | 20.90 | 80,463 | +0.90(+4.50%) |
May 13, 2019 | 20.59 | 21.31 | 19.95 | 20.00 | 85,421 | +0.17(+0.86%) |
May 10, 2019 | 20.15 | 20.32 | 19.79 | 19.83 | 13,400 | -0.44(-2.17%) |
May 09, 2019 | 19.80 | 20.40 | 19.69 | 20.27 | 42,524 | +0.26(+1.30%) |
May 08, 2019 | 19.87 | 20.05 | 19.63 | 20.01 | 57,038 | +0.17(+0.86%) |
May 07, 2019 | 19.66 | 20.15 | 19.63 | 19.84 | 30,260 | -0.04(-0.20%) |
May 06, 2019 | 19.71 | 20.21 | 19.71 | 19.88 | 16,520 | -0.21(-1.05%) |
May 03, 2019 | 19.91 | 20.16 | 19.78 | 20.09 | 28,800 | +0.26(+1.31%) |
May 02, 2019 | 19.59 | 20.00 | 19.59 | 19.83 | 16,178 | +0.06(+0.30%) |
May 01, 2019 | 19.85 | 19.85 | 19.54 | 19.77 | 44,508 | -0.07(-0.35%) |
Apr 30, 2019 | 19.95 | 20.28 | 19.50 | 19.84 | 41,117 | -0.08(-0.40%) |
Apr 29, 2019 | 20.59 | 20.66 | 19.89 | 19.92 | 14,015 | -0.67(-3.25%) |
Apr 26, 2019 | 20.46 | 20.80 | 20.36 | 20.59 | 15,200 | +0.13(+0.64%) |
Apr 25, 2019 | 20.36 | 20.79 | 20.15 | 20.46 | 18,985 | +0.31(+1.54%) |
Apr 24, 2019 | 20.02 | 20.53 | 20.00 | 20.15 | 20,242 | +0.02(+0.10%) |
Apr 23, 2019 | 19.59 | 20.40 | 19.46 | 20.13 | 42,162 | +0.75(+3.87%) |
Apr 22, 2019 | 19.54 | 19.56 | 19.21 | 19.38 | 19,643 | -0.25(-1.27%) |
Apr 18, 2019 | 19.39 | 19.99 | 19.12 | 19.63 | 19,500 | +0.23(+1.19%) |
Apr 17, 2019 | 19.55 | 19.58 | 18.98 | 19.40 | 28,236 | -0.11(-0.56%) |
Apr 16, 2019 | 19.46 | 19.67 | 19.30 | 19.51 | 19,190 | +0.12(+0.62%) |
Apr 15, 2019 | 20.22 | 20.22 | 19.31 | 19.39 | 32,753 | -0.76(-3.77%) |
Apr 12, 2019 | 20.09 | 20.46 | 19.70 | 20.15 | 16,400 | +0.15(+0.75%) |
Apr 11, 2019 | 20.56 | 20.59 | 19.63 | 20.00 | 28,227 | -0.45(-2.20%) |
Apr 10, 2019 | 20.28 | 20.69 | 20.26 | 20.45 | 21,658 | +0.26(+1.29%) |
Apr 09, 2019 | 19.75 | 20.71 | 19.45 | 20.19 | 21,040 | +0.33(+1.66%) |
Apr 08, 2019 | 20.65 | 20.65 | 19.76 | 19.86 | 27,636 | -0.58(-2.84%) |
Apr 05, 2019 | 19.90 | 20.84 | 19.80 | 20.44 | 41,800 | +0.71(+3.60%) |
Apr 04, 2019 | 20.37 | 20.44 | 19.72 | 19.73 | 52,649 | -0.66(-3.24%) |
Apr 03, 2019 | 20.89 | 21.22 | 20.20 | 20.39 | 32,325 | -0.55(-2.63%) |
Apr 02, 2019 | 20.94 | 21.28 | 20.65 | 20.94 | 44,048 | -0.01(-0.05%) |
Apr 01, 2019 | 20.74 | 21.55 | 20.70 | 20.95 | 48,718 | +0.48(+2.34%) |
Mar 29, 2019 | 21.29 | 21.36 | 20.42 | 20.47 | 29,700 | -0.81(-3.81%) |
Mar 28, 2019 | 21.75 | 22.11 | 21.12 | 21.28 | 16,580 | -0.59(-2.70%) |
Mar 27, 2019 | 22.03 | 22.03 | 21.52 | 21.87 | 13,076 | -0.15(-0.68%) |
Mar 26, 2019 | 22.00 | 22.20 | 21.82 | 22.02 | 4,256 | +0.04(+0.18%) |
Mar 25, 2019 | 21.50 | 21.98 | 21.25 | 21.98 | 12,885 | +0.43(+2.00%) |
Mar 22, 2019 | 22.25 | 22.38 | 21.55 | 21.55 | 11,300 | -0.92(-4.09%) |
Mar 21, 2019 | 22.34 | 22.82 | 22.31 | 22.47 | 11,319 | +0.16(+0.72%) |
Mar 20, 2019 | 22.49 | 22.49 | 22.04 | 22.31 | 9,404 | -0.14(-0.62%) |
Mar 19, 2019 | 22.45 | 22.45 | 22.11 | 22.45 | 10,286 | +0.12(+0.54%) |
Mar 18, 2019 | 22.58 | 22.84 | 22.13 | 22.33 | 16,794 | -0.62(-2.70%) |
Mar 15, 2019 | 21.95 | 22.95 | 21.86 | 22.95 | 36,000 | +1.06(+4.84%) |
Mar 14, 2019 | 22.83 | 23.00 | 21.70 | 21.89 | 25,285 | -0.87(-3.82%) |
Mar 13, 2019 | 22.06 | 22.94 | 22.04 | 22.76 | 16,939 | +0.81(+3.69%) |
Mar 12, 2019 | 21.86 | 22.60 | 21.48 | 21.95 | 22,387 | +0.30(+1.39%) |
Mar 11, 2019 | 21.53 | 21.65 | 21.35 | 21.65 | 5,617 | +0.41(+1.93%) |
Mar 08, 2019 | 21.17 | 21.65 | 21.17 | 21.24 | 8,300 | -0.23(-1.07%) |
Mar 07, 2019 | 22.08 | 22.08 | 21.08 | 21.47 | 12,583 | +0.06(+0.28%) |
Mar 06, 2019 | 21.32 | 21.72 | 21.30 | 21.41 | 13,311 | -0.10(-0.46%) |
Mar 05, 2019 | 22.49 | 22.49 | 21.40 | 21.51 | 11,849 | -0.10(-0.46%) |
Mar 04, 2019 | 22.21 | 22.48 | 21.50 | 21.61 | 10,725 | -0.52(-2.35%) |