Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.24 | 19.38 | 19.24 | 19.36 | 10,094 | -0.01(-0.06%) |
May 30, 2019 | 19.40 | 19.42 | 19.33 | 19.38 | 7,407 | -0.02(-0.08%) |
May 29, 2019 | 19.27 | 19.41 | 19.27 | 19.39 | 5,901 | +0.05(+0.23%) |
May 28, 2019 | 19.45 | 19.56 | 19.35 | 19.35 | 5,003 | +0.14(+0.73%) |
May 24, 2019 | 19.42 | 19.42 | 19.21 | 19.21 | 10,427 | -0.12(-0.63%) |
May 23, 2019 | 19.36 | 19.41 | 19.17 | 19.33 | 72,476 | -0.42(-2.14%) |
May 22, 2019 | 19.78 | 19.78 | 19.71 | 19.75 | 4,214 | -0.17(-0.87%) |
May 21, 2019 | 19.85 | 19.94 | 19.79 | 19.93 | 7,970 | +0.27(+1.39%) |
May 20, 2019 | 19.83 | 19.83 | 19.56 | 19.65 | 32,083 | -0.59(-2.90%) |
May 17, 2019 | 20.30 | 20.34 | 20.23 | 20.24 | 8,319 | -0.71(-3.40%) |
May 16, 2019 | 20.95 | 21.05 | 20.88 | 20.95 | 32,986 | +0.08(+0.39%) |
May 15, 2019 | 20.69 | 20.90 | 20.69 | 20.87 | 4,392 | +0.17(+0.83%) |
May 14, 2019 | 20.60 | 20.77 | 20.59 | 20.70 | 6,287 | +0.38(+1.89%) |
May 13, 2019 | 20.43 | 20.44 | 20.20 | 20.32 | 25,280 | -0.79(-3.77%) |
May 10, 2019 | 21.11 | 21.11 | 20.88 | 21.11 | 1,663 | +0.10(+0.46%) |
May 09, 2019 | 20.77 | 21.12 | 20.64 | 21.01 | 27,747 | -0.27(-1.28%) |
May 08, 2019 | 21.28 | 21.35 | 21.26 | 21.29 | 6,239 | -0.03(-0.13%) |
May 07, 2019 | 21.58 | 21.58 | 21.19 | 21.31 | 11,784 | -0.58(-2.66%) |
May 06, 2019 | 21.63 | 21.90 | 21.63 | 21.90 | 12,163 | -0.69(-3.07%) |
May 03, 2019 | 22.44 | 22.59 | 22.44 | 22.59 | 1,442 | +0.32(+1.46%) |
May 02, 2019 | 22.35 | 22.35 | 22.09 | 22.27 | 48,428 | +0.11(+0.49%) |
May 01, 2019 | 22.26 | 22.51 | 22.16 | 22.16 | 7,982 | -0.11(-0.51%) |
Apr 30, 2019 | 22.21 | 22.33 | 22.16 | 22.27 | 13,288 | -0.03(-0.11%) |
Apr 29, 2019 | 22.29 | 22.30 | 22.28 | 22.30 | 1,384 | +0.06(+0.27%) |
Apr 26, 2019 | 22.20 | 22.26 | 22.17 | 22.24 | 32,501 | +0.13(+0.58%) |
Apr 25, 2019 | 22.05 | 22.11 | 21.95 | 22.11 | 16,708 | -0.16(-0.72%) |
Apr 24, 2019 | 22.42 | 22.42 | 22.25 | 22.27 | 53,112 | -0.25(-1.11%) |
Apr 23, 2019 | 22.43 | 22.56 | 22.40 | 22.52 | 3,928 | +0.09(+0.40%) |
Apr 22, 2019 | 22.41 | 22.53 | 22.35 | 22.43 | 66,298 | -0.24(-1.04%) |
Apr 18, 2019 | 22.64 | 22.72 | 22.61 | 22.67 | 2,107 | +0.03(+0.12%) |
Apr 17, 2019 | 22.72 | 22.73 | 22.52 | 22.64 | 19,241 | +0.06(+0.26%) |
Apr 16, 2019 | 22.55 | 22.59 | 22.52 | 22.58 | 2,833 | +0.28(+1.24%) |
Apr 15, 2019 | 22.56 | 22.56 | 22.23 | 22.30 | 24,874 | -0.44(-1.93%) |
Apr 12, 2019 | 22.67 | 22.80 | 22.67 | 22.74 | 15,085 | +0.32(+1.44%) |
Apr 11, 2019 | 22.47 | 22.47 | 22.41 | 22.42 | 11,571 | -0.28(-1.22%) |
Apr 10, 2019 | 22.63 | 22.72 | 22.59 | 22.70 | 2,409 | +0.04(+0.17%) |
Apr 09, 2019 | 22.70 | 22.72 | 22.63 | 22.66 | 5,060 | -0.06(-0.25%) |
Apr 08, 2019 | 22.60 | 22.72 | 22.60 | 22.72 | 6,108 | +0.05(+0.21%) |
Apr 05, 2019 | 22.47 | 22.67 | 22.47 | 22.67 | 11,869 | +0.24(+1.08%) |
Apr 04, 2019 | 22.25 | 22.44 | 22.25 | 22.43 | 13,599 | +0.19(+0.85%) |
Apr 03, 2019 | 22.31 | 22.42 | 22.23 | 22.24 | 9,976 | +0.17(+0.79%) |
Apr 02, 2019 | 22.11 | 22.12 | 22.06 | 22.07 | 6,596 | -0.06(-0.26%) |
Apr 01, 2019 | 22.09 | 22.15 | 21.99 | 22.12 | 6,270 | +0.31(+1.42%) |
Mar 29, 2019 | 21.73 | 21.83 | 21.72 | 21.81 | 6,211 | +0.33(+1.53%) |
Mar 28, 2019 | 21.36 | 21.49 | 21.36 | 21.48 | 11,297 | +0.12(+0.58%) |
Mar 27, 2019 | 21.37 | 21.41 | 21.36 | 21.36 | 3,822 | -0.00(-0.01%) |
Mar 26, 2019 | 21.42 | 21.42 | 21.28 | 21.36 | 3,586 | +0.00(+0.01%) |
Mar 25, 2019 | 21.23 | 21.37 | 21.23 | 21.36 | 5,790 | -0.02(-0.07%) |
Mar 22, 2019 | 21.67 | 21.67 | 21.37 | 21.38 | 4,991 | -0.62(-2.82%) |
Mar 21, 2019 | 21.79 | 22.05 | 21.79 | 22.00 | 10,815 | +0.00(+0.00%) |
Mar 20, 2019 | 21.91 | 22.10 | 21.77 | 22.00 | 3,912 | -0.14(-0.65%) |
Mar 19, 2019 | 22.01 | 22.19 | 21.97 | 22.14 | 40,590 | +0.17(+0.77%) |
Mar 18, 2019 | 21.97 | 21.98 | 21.92 | 21.97 | 6,542 | +0.29(+1.35%) |
Mar 15, 2019 | 21.62 | 21.68 | 21.62 | 21.68 | 4,437 | +0.23(+1.09%) |
Mar 14, 2019 | 21.40 | 21.44 | 21.33 | 21.44 | 6,471 | -0.13(-0.60%) |
Mar 13, 2019 | 21.54 | 21.63 | 21.53 | 21.57 | 3,921 | -0.02(-0.09%) |
Mar 12, 2019 | 21.55 | 21.59 | 21.50 | 21.59 | 2,625 | +0.12(+0.54%) |
Mar 11, 2019 | 21.24 | 21.47 | 21.20 | 21.47 | 7,582 | +0.57(+2.72%) |
Mar 08, 2019 | 20.76 | 20.91 | 20.69 | 20.91 | 11,647 | -0.27(-1.27%) |
Mar 07, 2019 | 21.46 | 21.47 | 21.11 | 21.17 | 82,853 | -0.49(-2.25%) |
Mar 06, 2019 | 22.00 | 22.03 | 21.66 | 21.66 | 85,906 | -0.38(-1.74%) |
Mar 05, 2019 | 21.87 | 22.09 | 21.87 | 22.05 | 86,936 | +0.38(+1.74%) |
Mar 04, 2019 | 21.81 | 21.81 | 21.46 | 21.67 | 13,433 | +0.20(+0.93%) |