Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.05 | 19.26 | 19.04 | 19.15 | 147,763 | -0.06(-0.29%) |
May 30, 2019 | 19.54 | 19.54 | 19.16 | 19.21 | 202,236 | -0.25(-1.28%) |
May 29, 2019 | 19.28 | 19.59 | 19.22 | 19.46 | 173,228 | +0.11(+0.58%) |
May 28, 2019 | 19.54 | 19.79 | 19.30 | 19.34 | 309,175 | -0.23(-1.19%) |
May 24, 2019 | 19.51 | 19.69 | 19.51 | 19.58 | 85,573 | +0.17(+0.87%) |
May 23, 2019 | 19.66 | 19.70 | 19.30 | 19.41 | 109,832 | -0.39(-1.99%) |
May 22, 2019 | 20.00 | 20.00 | 19.70 | 19.80 | 62,137 | -0.21(-1.04%) |
May 21, 2019 | 20.11 | 20.11 | 19.89 | 20.01 | 93,883 | +0.05(+0.24%) |
May 20, 2019 | 19.73 | 20.02 | 19.73 | 19.96 | 145,509 | +0.18(+0.89%) |
May 17, 2019 | 19.88 | 19.99 | 19.75 | 19.79 | 156,221 | -0.14(-0.69%) |
May 16, 2019 | 19.89 | 20.12 | 19.84 | 19.92 | 99,867 | +0.10(+0.53%) |
May 15, 2019 | 19.74 | 19.85 | 19.45 | 19.82 | 108,975 | +0.01(+0.04%) |
May 14, 2019 | 19.69 | 19.84 | 19.53 | 19.81 | 216,635 | +0.17(+0.86%) |
May 13, 2019 | 19.91 | 20.01 | 19.61 | 19.64 | 164,558 | -0.64(-3.13%) |
May 10, 2019 | 20.21 | 20.29 | 20.04 | 20.28 | 77,364 | +0.06(+0.32%) |
May 09, 2019 | 20.05 | 20.33 | 20.00 | 20.21 | 123,759 | +0.13(+0.64%) |
May 08, 2019 | 20.21 | 20.25 | 20.08 | 20.08 | 126,459 | -0.13(-0.64%) |
May 07, 2019 | 20.40 | 20.46 | 20.08 | 20.21 | 105,244 | -0.35(-1.68%) |
May 06, 2019 | 20.41 | 20.66 | 20.36 | 20.56 | 153,288 | -0.12(-0.58%) |
May 03, 2019 | 20.20 | 20.69 | 20.14 | 20.68 | 127,614 | +0.57(+2.84%) |
May 02, 2019 | 19.99 | 20.31 | 19.86 | 20.11 | 94,828 | +0.19(+0.96%) |
May 01, 2019 | 20.16 | 20.28 | 19.77 | 19.92 | 113,991 | -0.19(-0.95%) |
Apr 30, 2019 | 20.35 | 20.38 | 19.98 | 20.11 | 176,010 | -0.13(-0.63%) |
Apr 29, 2019 | 19.93 | 20.24 | 19.76 | 20.24 | 266,247 | +0.34(+1.73%) |
Apr 26, 2019 | 19.65 | 19.95 | 19.47 | 19.89 | 137,623 | +0.37(+1.88%) |
Apr 25, 2019 | 19.68 | 19.68 | 19.41 | 19.52 | 97,961 | -0.22(-1.09%) |
Apr 24, 2019 | 19.68 | 19.84 | 19.58 | 19.74 | 100,307 | +0.02(+0.08%) |
Apr 23, 2019 | 19.44 | 19.83 | 19.43 | 19.72 | 113,037 | +0.29(+1.48%) |
Apr 22, 2019 | 19.57 | 19.59 | 19.31 | 19.44 | 84,323 | -0.22(-1.14%) |
Apr 18, 2019 | 19.84 | 19.84 | 19.58 | 19.66 | 91,665 | -0.26(-1.28%) |
Apr 17, 2019 | 19.85 | 20.00 | 19.74 | 19.92 | 102,804 | +0.03(+0.16%) |
Apr 16, 2019 | 19.69 | 19.95 | 19.69 | 19.88 | 98,626 | +0.19(+0.97%) |
Apr 15, 2019 | 20.04 | 20.07 | 19.67 | 19.69 | 76,337 | -0.39(-1.95%) |
Apr 12, 2019 | 19.97 | 20.14 | 19.84 | 20.08 | 181,452 | +0.26(+1.29%) |
Apr 11, 2019 | 19.72 | 19.84 | 19.72 | 19.83 | 88,913 | +0.18(+0.94%) |
Apr 10, 2019 | 19.40 | 19.69 | 19.31 | 19.64 | 137,365 | +0.26(+1.32%) |
Apr 09, 2019 | 19.56 | 19.65 | 19.37 | 19.39 | 104,616 | -0.19(-0.98%) |
Apr 08, 2019 | 19.58 | 19.79 | 19.48 | 19.58 | 120,802 | -0.08(-0.41%) |
Apr 05, 2019 | 19.39 | 19.71 | 19.37 | 19.66 | 202,865 | +0.28(+1.44%) |
Apr 04, 2019 | 19.35 | 19.44 | 19.25 | 19.38 | 225,359 | +0.02(+0.12%) |
Apr 03, 2019 | 19.48 | 19.64 | 19.22 | 19.36 | 102,454 | +0.05(+0.25%) |
Apr 02, 2019 | 19.30 | 19.41 | 19.18 | 19.31 | 125,540 | +0.02(+0.08%) |
Apr 01, 2019 | 19.35 | 19.50 | 19.25 | 19.29 | 163,968 | +0.08(+0.42%) |
Mar 29, 2019 | 19.50 | 19.56 | 19.08 | 19.21 | 248,072 | -0.18(-0.91%) |
Mar 28, 2019 | 19.16 | 19.39 | 19.09 | 19.39 | 132,144 | +0.24(+1.25%) |
Mar 27, 2019 | 19.34 | 19.40 | 19.13 | 19.15 | 240,591 | -0.31(-1.60%) |
Mar 26, 2019 | 18.97 | 19.46 | 18.97 | 19.46 | 154,852 | +0.57(+3.00%) |
Mar 25, 2019 | 18.83 | 19.17 | 18.73 | 18.89 | 289,091 | +0.07(+0.38%) |
Mar 22, 2019 | 19.62 | 19.62 | 18.80 | 18.82 | 279,253 | -0.90(-4.58%) |
Mar 21, 2019 | 19.68 | 20.00 | 19.37 | 19.72 | 181,802 | -0.02(-0.08%) |
Mar 20, 2019 | 20.04 | 20.17 | 19.72 | 19.74 | 159,065 | -0.33(-1.63%) |
Mar 19, 2019 | 20.16 | 20.40 | 19.98 | 20.07 | 278,213 | -0.10(-0.51%) |
Mar 18, 2019 | 20.08 | 20.29 | 20.03 | 20.17 | 228,127 | +0.10(+0.48%) |
Mar 15, 2019 | 19.72 | 20.13 | 19.70 | 20.08 | 473,853 | +0.42(+2.15%) |
Mar 14, 2019 | 19.54 | 19.70 | 19.48 | 19.65 | 192,211 | +0.10(+0.53%) |
Mar 13, 2019 | 19.52 | 19.58 | 19.46 | 19.55 | 363,741 | +0.06(+0.33%) |
Mar 12, 2019 | 19.59 | 19.80 | 19.42 | 19.48 | 160,653 | -0.15(-0.77%) |
Mar 11, 2019 | 19.51 | 19.88 | 19.48 | 19.64 | 239,186 | +0.14(+0.70%) |
Mar 08, 2019 | 19.36 | 19.61 | 19.33 | 19.50 | 161,415 | +0.09(+0.45%) |
Mar 07, 2019 | 19.62 | 19.70 | 19.36 | 19.41 | 155,059 | -0.22(-1.14%) |
Mar 06, 2019 | 20.16 | 20.18 | 19.57 | 19.64 | 239,450 | -0.47(-2.34%) |
Mar 05, 2019 | 19.99 | 20.16 | 19.82 | 20.11 | 270,017 | +0.14(+0.72%) |
Mar 04, 2019 | 19.82 | 20.12 | 19.81 | 19.96 | 380,944 | -0.27(-1.34%) |