Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.20 | 19.20 | 19.20 | 57 | +0.00(+0.00%) | |
May 30, 2019 | 19.20 | 19.20 | 19.20 | 19.20 | 203 | -0.10(-0.50%) |
May 29, 2019 | 19.35 | 19.35 | 19.29 | 19.29 | 850 | -0.22(-1.13%) |
May 28, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 229 | +0.59(+3.11%) |
May 24, 2019 | 18.92 | 18.92 | 18.92 | 18.92 | 451 | +0.08(+0.40%) |
May 23, 2019 | 18.76 | 18.85 | 18.76 | 18.85 | 1,291 | -0.46(-2.38%) |
May 21, 2019 | 19.31 | 19.31 | 19.31 | 0 | +0.16(+0.85%) | |
May 20, 2019 | 19.39 | 19.39 | 19.15 | 19.15 | 1,284 | -0.53(-2.71%) |
May 17, 2019 | 19.92 | 19.92 | 19.68 | 19.68 | 6,096 | -0.59(-2.89%) |
May 16, 2019 | 20.26 | 20.26 | 20.26 | 20.26 | 390 | +0.71(+3.63%) |
May 15, 2019 | 19.55 | 19.55 | 19.55 | 133 | +0.00(+0.00%) | |
May 14, 2019 | 19.55 | 19.55 | 19.55 | 120 | +0.00(+0.00%) | |
May 13, 2019 | 19.59 | 19.68 | 19.55 | 19.55 | 1,140 | -0.31(-1.57%) |
May 10, 2019 | 20.07 | 20.07 | 19.87 | 19.87 | 451 | +0.22(+1.12%) |
May 09, 2019 | 19.80 | 19.80 | 19.46 | 19.65 | 1,830 | -0.54(-2.65%) |
May 08, 2019 | 20.18 | 20.18 | 20.17 | 20.18 | 1,479 | -0.42(-2.03%) |
May 07, 2019 | 20.33 | 20.60 | 20.33 | 20.60 | 5,271 | +0.10(+0.47%) |
May 06, 2019 | 20.06 | 20.51 | 18.60 | 20.50 | 5,308 | -0.79(-3.70%) |
May 03, 2019 | 21.40 | 21.40 | 21.25 | 21.29 | 1,919 | +0.45(+2.16%) |
May 02, 2019 | 20.84 | 20.84 | 20.84 | 20.84 | 117 | -0.23(-1.09%) |
May 01, 2019 | 21.04 | 21.07 | 20.99 | 21.07 | 3,457 | +0.07(+0.33%) |
Apr 30, 2019 | 21.07 | 21.07 | 20.99 | 21.00 | 2,164 | -0.01(-0.07%) |
Apr 29, 2019 | 21.01 | 21.01 | 21.01 | 21.01 | 1,016 | +0.37(+1.79%) |
Apr 26, 2019 | 20.65 | 20.65 | 20.65 | 20.65 | 564 | -0.13(-0.63%) |
Apr 25, 2019 | 20.87 | 20.87 | 20.69 | 20.78 | 7,599 | -0.38(-1.78%) |
Apr 24, 2019 | 21.13 | 21.15 | 21.13 | 21.15 | 1,288 | -0.01(-0.04%) |
Apr 23, 2019 | 21.09 | 21.16 | 21.09 | 21.16 | 1,082 | -0.15(-0.69%) |
Apr 22, 2019 | 21.17 | 21.31 | 21.15 | 21.31 | 2,954 | -0.15(-0.71%) |
Apr 18, 2019 | 21.50 | 21.50 | 21.37 | 21.46 | 6,887 | -0.16(-0.76%) |
Apr 17, 2019 | 21.73 | 21.73 | 21.63 | 21.63 | 897 | -0.23(-1.07%) |
Apr 16, 2019 | 21.85 | 21.94 | 21.85 | 21.86 | 854 | +0.01(+0.05%) |
Apr 15, 2019 | 22.06 | 22.06 | 21.85 | 21.85 | 1,899 | -0.30(-1.36%) |
Apr 12, 2019 | 22.33 | 22.33 | 22.14 | 22.15 | 11,403 | +0.19(+0.85%) |
Apr 11, 2019 | 22.18 | 22.18 | 21.97 | 21.97 | 9,511 | -0.56(-2.48%) |
Apr 10, 2019 | 22.36 | 22.52 | 22.36 | 22.52 | 5,087 | +0.38(+1.70%) |
Apr 09, 2019 | 22.15 | 22.17 | 22.14 | 22.15 | 3,421 | +0.16(+0.75%) |
Apr 08, 2019 | 22.14 | 22.14 | 21.51 | 21.98 | 6,912 | +0.47(+2.18%) |
Apr 05, 2019 | 21.86 | 21.86 | 21.50 | 21.51 | 2,935 | +0.02(+0.08%) |
Apr 04, 2019 | 21.68 | 21.68 | 21.44 | 21.50 | 2,043 | +0.00(+0.00%) |
Apr 03, 2019 | 21.58 | 21.58 | 21.43 | 21.50 | 5,343 | +0.16(+0.75%) |
Apr 02, 2019 | 21.34 | 21.34 | 21.34 | 21.34 | 282 | -0.01(-0.04%) |
Apr 01, 2019 | 21.44 | 21.44 | 21.34 | 21.35 | 4,191 | +0.31(+1.47%) |
Mar 29, 2019 | 20.45 | 21.04 | 20.45 | 21.04 | 26,645 | +0.58(+2.81%) |
Mar 28, 2019 | 20.43 | 20.52 | 20.34 | 20.46 | 2,621 | -0.04(-0.22%) |
Mar 27, 2019 | 20.43 | 20.50 | 20.37 | 20.50 | 1,243 | +0.11(+0.52%) |
Mar 26, 2019 | 20.41 | 20.43 | 20.40 | 20.40 | 13,051 | -0.01(-0.04%) |
Mar 25, 2019 | 20.50 | 20.50 | 20.41 | 20.41 | 6,287 | -0.20(-0.99%) |
Mar 22, 2019 | 21.02 | 21.02 | 20.34 | 20.61 | 30,371 | -0.41(-1.94%) |
Mar 21, 2019 | 20.82 | 21.02 | 20.82 | 21.02 | 1,821 | -0.03(-0.12%) |
Mar 20, 2019 | 20.64 | 21.07 | 20.64 | 21.04 | 2,444 | -0.04(-0.19%) |
Mar 19, 2019 | 21.06 | 21.12 | 21.00 | 21.08 | 7,231 | +0.38(+1.81%) |
Mar 18, 2019 | 20.62 | 20.71 | 20.60 | 20.71 | 6,283 | +0.38(+1.87%) |
Mar 15, 2019 | 20.57 | 20.57 | 20.30 | 20.33 | 4,177 | +0.34(+1.68%) |
Mar 14, 2019 | 19.85 | 20.05 | 19.03 | 19.99 | 3,098 | -0.26(-1.31%) |
Mar 13, 2019 | 20.52 | 20.52 | 20.24 | 20.26 | 18,989 | -0.05(-0.25%) |
Mar 12, 2019 | 20.19 | 20.42 | 20.19 | 20.31 | 1,838 | +0.22(+1.11%) |
Mar 11, 2019 | 19.76 | 20.12 | 19.76 | 20.08 | 448 | +0.61(+3.12%) |
Mar 08, 2019 | 19.72 | 19.72 | 19.41 | 19.48 | 1,693 | -0.53(-2.63%) |
Mar 07, 2019 | 20.45 | 20.45 | 19.99 | 20.00 | 2,205 | -0.68(-3.28%) |
Mar 06, 2019 | 20.69 | 20.69 | 20.65 | 20.68 | 1,937 | -0.08(-0.38%) |
Mar 05, 2019 | 20.76 | 20.76 | 20.54 | 20.76 | 1,490 | +0.14(+0.69%) |
Mar 04, 2019 | 20.62 | 20.62 | 20.62 | 20.62 | 702 | +0.73(+3.67%) |