Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.06 | 20.52 | 19.99 | 20.46 | 86,628 | +0.28(+1.39%) |
May 30, 2019 | 20.24 | 20.39 | 20.09 | 20.18 | 172,564 | +0.00(+0.00%) |
May 29, 2019 | 19.87 | 20.22 | 19.82 | 20.18 | 65,110 | +0.28(+1.41%) |
May 28, 2019 | 20.33 | 20.33 | 19.90 | 19.90 | 92,732 | -0.53(-2.60%) |
May 24, 2019 | 20.53 | 20.53 | 20.43 | 20.43 | 24,133 | +0.04(+0.21%) |
May 23, 2019 | 20.07 | 20.45 | 20.07 | 20.39 | 30,208 | +0.09(+0.42%) |
May 22, 2019 | 20.22 | 20.42 | 20.14 | 20.30 | 54,766 | +0.10(+0.50%) |
May 21, 2019 | 20.27 | 20.27 | 20.07 | 20.20 | 39,611 | +0.06(+0.28%) |
May 20, 2019 | 20.12 | 20.23 | 19.99 | 20.14 | 59,285 | -0.08(-0.39%) |
May 17, 2019 | 20.07 | 20.32 | 20.01 | 20.22 | 66,121 | -0.06(-0.28%) |
May 16, 2019 | 20.43 | 20.65 | 20.22 | 20.28 | 104,044 | -0.10(-0.49%) |
May 15, 2019 | 20.09 | 20.42 | 19.86 | 20.38 | 94,314 | +0.13(+0.64%) |
May 14, 2019 | 20.06 | 20.41 | 20.06 | 20.25 | 86,632 | +0.26(+1.29%) |
May 13, 2019 | 20.18 | 20.45 | 19.92 | 19.99 | 48,514 | -0.54(-2.65%) |
May 10, 2019 | 20.60 | 20.79 | 20.38 | 20.54 | 143,822 | -0.01(-0.07%) |
May 09, 2019 | 20.37 | 20.70 | 20.17 | 20.55 | 393,614 | -0.02(-0.10%) |
May 08, 2019 | 20.62 | 20.87 | 20.42 | 20.57 | 73,804 | -0.07(-0.35%) |
May 07, 2019 | 20.71 | 20.99 | 20.54 | 20.65 | 74,892 | -0.27(-1.27%) |
May 06, 2019 | 20.64 | 20.91 | 20.64 | 20.91 | 49,163 | -0.11(-0.55%) |
May 03, 2019 | 20.78 | 21.03 | 20.72 | 21.03 | 55,659 | +0.37(+1.77%) |
May 02, 2019 | 20.87 | 20.87 | 20.56 | 20.66 | 130,539 | -0.24(-1.17%) |
May 01, 2019 | 21.04 | 21.14 | 20.90 | 20.90 | 36,580 | -0.17(-0.82%) |
Apr 30, 2019 | 20.84 | 21.08 | 20.70 | 21.08 | 93,967 | +0.21(+1.00%) |
Apr 29, 2019 | 21.06 | 21.06 | 20.82 | 20.87 | 32,788 | -0.13(-0.61%) |
Apr 26, 2019 | 20.93 | 21.08 | 20.90 | 21.00 | 42,267 | +0.06(+0.27%) |
Apr 25, 2019 | 20.97 | 21.03 | 20.83 | 20.94 | 58,336 | -0.17(-0.81%) |
Apr 24, 2019 | 21.30 | 21.30 | 21.00 | 21.11 | 148,018 | -0.33(-1.54%) |
Apr 23, 2019 | 21.53 | 21.55 | 21.33 | 21.44 | 87,110 | -0.12(-0.57%) |
Apr 22, 2019 | 21.43 | 21.71 | 21.43 | 21.56 | 187,314 | +0.03(+0.13%) |
Apr 18, 2019 | 21.56 | 21.72 | 21.46 | 21.53 | 49,800 | -0.01(-0.03%) |
Apr 17, 2019 | 21.35 | 21.63 | 21.35 | 21.54 | 73,204 | +0.23(+1.08%) |
Apr 16, 2019 | 21.46 | 21.46 | 21.25 | 21.31 | 33,651 | -0.09(-0.40%) |
Apr 15, 2019 | 21.53 | 21.53 | 21.32 | 21.40 | 39,648 | -0.02(-0.10%) |
Apr 12, 2019 | 21.45 | 21.58 | 21.24 | 21.42 | 85,651 | +0.06(+0.30%) |
Apr 11, 2019 | 21.47 | 21.58 | 20.96 | 21.36 | 128,060 | -0.19(-0.86%) |
Apr 10, 2019 | 21.53 | 21.60 | 21.38 | 21.54 | 150,334 | +0.11(+0.50%) |
Apr 09, 2019 | 21.50 | 21.50 | 21.33 | 21.43 | 37,406 | -0.06(-0.27%) |
Apr 08, 2019 | 21.25 | 21.54 | 21.25 | 21.49 | 66,539 | +0.13(+0.60%) |
Apr 05, 2019 | 21.48 | 21.51 | 21.30 | 21.36 | 64,448 | -0.05(-0.23%) |
Apr 04, 2019 | 21.41 | 21.64 | 21.14 | 21.41 | 390,520 | +0.14(+0.67%) |
Apr 03, 2019 | 20.98 | 21.38 | 20.95 | 21.27 | 132,107 | +0.40(+1.92%) |
Apr 02, 2019 | 21.25 | 21.25 | 20.85 | 20.87 | 27,875 | -0.41(-1.92%) |
Apr 01, 2019 | 21.34 | 21.45 | 21.23 | 21.28 | 40,994 | +0.17(+0.81%) |
Mar 29, 2019 | 20.95 | 21.12 | 20.88 | 21.10 | 98,903 | +0.33(+1.59%) |
Mar 28, 2019 | 20.75 | 20.93 | 20.66 | 20.77 | 42,320 | +0.08(+0.38%) |
Mar 27, 2019 | 20.65 | 20.89 | 20.29 | 20.70 | 55,143 | -0.10(-0.48%) |
Mar 26, 2019 | 20.82 | 21.08 | 20.69 | 20.80 | 44,512 | +0.03(+0.14%) |
Mar 25, 2019 | 20.75 | 21.09 | 20.60 | 20.77 | 69,652 | +0.01(+0.03%) |
Mar 22, 2019 | 21.09 | 21.25 | 20.71 | 20.76 | 58,728 | -0.54(-2.56%) |
Mar 21, 2019 | 21.81 | 21.81 | 21.23 | 21.30 | 91,927 | -0.06(-0.28%) |
Mar 20, 2019 | 21.25 | 21.63 | 21.25 | 21.37 | 55,121 | +0.09(+0.42%) |
Mar 19, 2019 | 21.69 | 21.77 | 21.25 | 21.28 | 95,045 | -0.32(-1.47%) |
Mar 18, 2019 | 21.56 | 21.68 | 21.48 | 21.59 | 74,573 | +0.19(+0.91%) |
Mar 15, 2019 | 21.35 | 21.70 | 21.29 | 21.40 | 55,464 | +0.06(+0.29%) |
Mar 14, 2019 | 21.47 | 21.51 | 21.15 | 21.34 | 37,478 | -0.26(-1.19%) |
Mar 13, 2019 | 21.67 | 21.96 | 21.39 | 21.59 | 54,697 | +0.02(+0.10%) |
Mar 12, 2019 | 21.73 | 21.81 | 21.53 | 21.57 | 32,278 | -0.06(-0.26%) |
Mar 11, 2019 | 21.55 | 21.71 | 21.41 | 21.63 | 80,570 | +0.21(+0.97%) |
Mar 08, 2019 | 21.27 | 21.47 | 21.19 | 21.42 | 50,553 | -0.06(-0.26%) |
Mar 07, 2019 | 21.61 | 21.61 | 21.36 | 21.48 | 75,956 | -0.23(-1.05%) |
Mar 06, 2019 | 21.54 | 21.88 | 21.45 | 21.70 | 343,966 | +0.20(+0.93%) |
Mar 05, 2019 | 21.83 | 21.83 | 21.50 | 21.50 | 26,164 | -0.22(-1.02%) |
Mar 04, 2019 | 21.73 | 21.91 | 21.60 | 21.73 | 39,301 | +0.09(+0.42%) |