Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.26 | 19.32 | 19.18 | 19.29 | 4,300 | +0.02(+0.09%) |
May 30, 2019 | 19.35 | 19.40 | 19.28 | 19.28 | 2,239 | -0.12(-0.64%) |
May 29, 2019 | 19.45 | 19.45 | 19.30 | 19.40 | 1,117 | -0.26(-1.31%) |
May 28, 2019 | 19.63 | 19.70 | 19.63 | 19.66 | 3,226 | -0.05(-0.28%) |
May 24, 2019 | 19.71 | 19.71 | 19.61 | 19.71 | 3,000 | +0.14(+0.72%) |
May 23, 2019 | 19.85 | 19.85 | 19.51 | 19.57 | 2,795 | -0.29(-1.48%) |
May 22, 2019 | 19.95 | 19.95 | 19.86 | 19.86 | 502 | -0.09(-0.44%) |
May 21, 2019 | 19.87 | 19.96 | 19.78 | 19.95 | 5,621 | +0.07(+0.34%) |
May 20, 2019 | 19.87 | 19.97 | 19.85 | 19.88 | 5,842 | -0.07(-0.33%) |
May 17, 2019 | 19.92 | 20.15 | 19.92 | 19.95 | 7,200 | -0.09(-0.46%) |
May 16, 2019 | 20.11 | 20.11 | 20.02 | 20.04 | 3,182 | +0.09(+0.47%) |
May 15, 2019 | 19.83 | 20.01 | 19.77 | 19.95 | 3,920 | +0.11(+0.54%) |
May 14, 2019 | 19.82 | 19.92 | 19.78 | 19.84 | 5,666 | +0.27(+1.38%) |
May 13, 2019 | 19.68 | 19.77 | 19.55 | 19.57 | 6,374 | -0.74(-3.66%) |
May 10, 2019 | 19.77 | 20.33 | 19.77 | 20.32 | 9,300 | +0.32(+1.59%) |
May 09, 2019 | 20.00 | 20.07 | 19.83 | 20.00 | 6,070 | -0.05(-0.26%) |
May 08, 2019 | 20.11 | 20.21 | 20.05 | 20.05 | 5,063 | -0.06(-0.31%) |
May 07, 2019 | 20.11 | 20.15 | 20.04 | 20.11 | 6,834 | -0.31(-1.51%) |
May 06, 2019 | 20.11 | 20.46 | 20.11 | 20.42 | 3,866 | -0.05(-0.26%) |
May 03, 2019 | 20.40 | 20.50 | 20.40 | 20.48 | 1,400 | +0.21(+1.04%) |
May 02, 2019 | 20.38 | 20.38 | 20.22 | 20.26 | 1,016 | -0.03(-0.16%) |
May 01, 2019 | 20.51 | 20.51 | 20.30 | 20.30 | 2,888 | -0.07(-0.35%) |
Apr 30, 2019 | 20.40 | 20.43 | 20.36 | 20.37 | 4,641 | -0.06(-0.30%) |
Apr 29, 2019 | 20.31 | 20.46 | 20.30 | 20.43 | 2,017 | +0.05(+0.25%) |
Apr 26, 2019 | 20.36 | 20.38 | 20.35 | 20.38 | 400 | -0.03(-0.14%) |
Apr 25, 2019 | 20.47 | 20.47 | 20.37 | 20.41 | 24,042 | +0.04(+0.18%) |
Apr 24, 2019 | 20.34 | 20.43 | 20.32 | 20.37 | 6,910 | -0.01(-0.04%) |
Apr 23, 2019 | 20.31 | 20.42 | 20.31 | 20.38 | 1,912 | +0.06(+0.30%) |
Apr 22, 2019 | 20.18 | 20.32 | 20.15 | 20.32 | 4,811 | +0.24(+1.17%) |
Apr 18, 2019 | 20.04 | 20.08 | 20.02 | 20.08 | 2,500 | -0.01(-0.05%) |
Apr 17, 2019 | 20.39 | 20.39 | 20.03 | 20.09 | 2,482 | -0.18(-0.91%) |
Apr 16, 2019 | 20.32 | 20.32 | 20.19 | 20.28 | 4,935 | -0.01(-0.03%) |
Apr 15, 2019 | 20.28 | 20.29 | 20.24 | 20.29 | 1,155 | -0.02(-0.10%) |
Apr 12, 2019 | 20.28 | 20.37 | 20.28 | 20.31 | 900 | +0.06(+0.28%) |
Apr 11, 2019 | 20.18 | 20.25 | 20.18 | 20.25 | 3,077 | +0.02(+0.08%) |
Apr 10, 2019 | 20.28 | 20.28 | 20.21 | 20.23 | 6,959 | +0.06(+0.27%) |
Apr 09, 2019 | 20.29 | 20.29 | 20.15 | 20.18 | 3,786 | -0.16(-0.80%) |
Apr 08, 2019 | 20.14 | 20.35 | 19.87 | 20.34 | 7,084 | +0.08(+0.39%) |
Apr 05, 2019 | 20.21 | 20.26 | 20.20 | 20.26 | 1,600 | +0.14(+0.70%) |
Apr 04, 2019 | 20.12 | 20.16 | 20.11 | 20.12 | 3,807 | -0.05(-0.23%) |
Apr 03, 2019 | 20.20 | 20.30 | 20.09 | 20.17 | 11,714 | -0.16(-0.80%) |
Apr 02, 2019 | 20.20 | 20.34 | 20.20 | 20.33 | 3,319 | +0.22(+1.10%) |
Apr 01, 2019 | 19.96 | 20.19 | 19.96 | 20.11 | 1,677 | +0.13(+0.64%) |
Mar 29, 2019 | 20.08 | 20.08 | 19.90 | 19.98 | 2,100 | +0.06(+0.29%) |
Mar 28, 2019 | 19.97 | 19.97 | 19.88 | 19.92 | 2,142 | -0.01(-0.03%) |
Mar 27, 2019 | 19.94 | 19.98 | 19.87 | 19.93 | 3,870 | +0.01(+0.03%) |
Mar 26, 2019 | 19.90 | 19.99 | 19.86 | 19.92 | 1,834 | +0.07(+0.35%) |
Mar 25, 2019 | 19.82 | 19.89 | 19.81 | 19.85 | 2,853 | +0.04(+0.20%) |
Mar 22, 2019 | 19.87 | 19.90 | 19.76 | 19.81 | 9,800 | -0.27(-1.34%) |
Mar 21, 2019 | 19.92 | 20.11 | 19.92 | 20.08 | 2,309 | +0.09(+0.43%) |
Mar 20, 2019 | 19.87 | 20.06 | 19.87 | 19.99 | 4,642 | +0.01(+0.05%) |
Mar 19, 2019 | 20.16 | 20.16 | 19.98 | 19.98 | 1,664 | -0.03(-0.14%) |
Mar 18, 2019 | 19.94 | 20.01 | 19.93 | 20.01 | 10,946 | +0.23(+1.17%) |
Mar 15, 2019 | 19.73 | 19.78 | 19.57 | 19.78 | 4,200 | +0.08(+0.40%) |
Mar 14, 2019 | 19.67 | 19.78 | 19.64 | 19.70 | 4,666 | +0.03(+0.14%) |
Mar 13, 2019 | 19.48 | 19.68 | 19.48 | 19.67 | 1,878 | +0.11(+0.55%) |
Mar 12, 2019 | 19.50 | 19.61 | 19.48 | 19.57 | 9,218 | +0.14(+0.73%) |
Mar 11, 2019 | 19.25 | 19.43 | 19.25 | 19.42 | 3,063 | +0.15(+0.79%) |
Mar 08, 2019 | 19.31 | 19.31 | 19.02 | 19.27 | 3,200 | -0.02(-0.12%) |
Mar 07, 2019 | 19.20 | 19.37 | 19.20 | 19.29 | 3,408 | +0.05(+0.27%) |
Mar 06, 2019 | 19.28 | 19.28 | 19.16 | 19.24 | 1,687 | -0.18(-0.91%) |
Mar 05, 2019 | 19.56 | 19.56 | 19.26 | 19.42 | 1,973 | -0.01(-0.03%) |
Mar 04, 2019 | 19.56 | 19.56 | 19.29 | 19.42 | 2,446 | +0.06(+0.33%) |