Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.91 | 20.06 | 19.67 | 19.98 | 242,398 | -0.07(-0.37%) |
May 30, 2019 | 20.05 | 20.15 | 19.95 | 20.05 | 108,637 | +0.01(+0.03%) |
May 29, 2019 | 20.36 | 20.36 | 19.95 | 20.05 | 113,922 | -0.37(-1.82%) |
May 28, 2019 | 20.61 | 20.73 | 20.42 | 20.42 | 74,101 | -0.17(-0.82%) |
May 24, 2019 | 20.52 | 20.62 | 20.46 | 20.59 | 37,633 | +0.14(+0.69%) |
May 23, 2019 | 20.46 | 20.46 | 20.32 | 20.44 | 46,277 | -0.10(-0.49%) |
May 22, 2019 | 20.63 | 20.65 | 20.53 | 20.54 | 39,133 | -0.09(-0.46%) |
May 21, 2019 | 20.46 | 20.68 | 20.46 | 20.64 | 72,374 | +0.22(+1.06%) |
May 20, 2019 | 20.79 | 20.85 | 20.35 | 20.42 | 76,798 | -0.49(-2.32%) |
May 17, 2019 | 20.92 | 20.97 | 20.86 | 20.91 | 64,170 | -0.09(-0.45%) |
May 16, 2019 | 20.89 | 21.10 | 20.89 | 21.00 | 80,935 | +0.11(+0.51%) |
May 15, 2019 | 20.73 | 20.94 | 20.71 | 20.89 | 64,894 | +0.05(+0.26%) |
May 14, 2019 | 20.86 | 20.91 | 20.75 | 20.84 | 125,477 | -0.02(-0.10%) |
May 13, 2019 | 20.81 | 20.92 | 20.72 | 20.86 | 76,117 | -0.15(-0.70%) |
May 10, 2019 | 20.66 | 21.04 | 20.66 | 21.01 | 169,136 | +0.28(+1.35%) |
May 09, 2019 | 20.61 | 20.74 | 20.43 | 20.73 | 83,490 | +0.10(+0.50%) |
May 08, 2019 | 20.68 | 20.87 | 20.63 | 20.63 | 68,215 | -0.03(-0.13%) |
May 07, 2019 | 20.92 | 21.03 | 20.53 | 20.65 | 69,735 | -0.38(-1.82%) |
May 06, 2019 | 20.70 | 21.09 | 20.70 | 21.04 | 231,803 | +0.17(+0.80%) |
May 03, 2019 | 20.25 | 20.92 | 20.25 | 20.87 | 146,952 | +0.70(+3.46%) |
May 02, 2019 | 20.16 | 20.36 | 20.08 | 20.17 | 62,212 | -0.05(-0.27%) |
May 01, 2019 | 20.23 | 20.45 | 20.19 | 20.22 | 67,983 | -0.01(-0.03%) |
Apr 30, 2019 | 20.15 | 20.30 | 20.07 | 20.23 | 126,648 | +0.09(+0.43%) |
Apr 29, 2019 | 20.35 | 20.38 | 20.14 | 20.14 | 50,423 | -0.18(-0.89%) |
Apr 26, 2019 | 20.05 | 20.36 | 20.05 | 20.32 | 99,605 | +0.30(+1.51%) |
Apr 25, 2019 | 20.22 | 20.22 | 19.91 | 20.02 | 96,742 | -0.21(-1.06%) |
Apr 24, 2019 | 20.07 | 20.33 | 20.07 | 20.24 | 80,987 | +0.20(+0.98%) |
Apr 23, 2019 | 19.71 | 20.12 | 19.71 | 20.04 | 147,677 | +0.33(+1.66%) |
Apr 22, 2019 | 19.99 | 20.07 | 19.55 | 19.71 | 96,367 | -0.30(-1.49%) |
Apr 18, 2019 | 19.86 | 20.08 | 19.83 | 20.01 | 129,161 | +0.15(+0.73%) |
Apr 17, 2019 | 20.15 | 20.15 | 19.77 | 19.87 | 88,947 | -0.27(-1.32%) |
Apr 16, 2019 | 20.50 | 20.50 | 20.02 | 20.13 | 149,826 | -0.31(-1.50%) |
Apr 15, 2019 | 20.51 | 20.58 | 20.39 | 20.44 | 96,905 | -0.10(-0.49%) |
Apr 12, 2019 | 20.47 | 20.54 | 20.37 | 20.54 | 52,083 | +0.09(+0.46%) |
Apr 11, 2019 | 20.47 | 20.53 | 20.33 | 20.45 | 62,631 | -0.02(-0.10%) |
Apr 10, 2019 | 20.31 | 20.56 | 20.30 | 20.47 | 66,753 | +0.24(+1.19%) |
Apr 09, 2019 | 20.65 | 20.65 | 20.22 | 20.23 | 96,845 | -0.40(-1.93%) |
Apr 08, 2019 | 20.79 | 20.79 | 20.58 | 20.62 | 82,411 | -0.21(-1.01%) |
Apr 05, 2019 | 20.63 | 20.86 | 20.63 | 20.83 | 95,785 | +0.17(+0.81%) |
Apr 04, 2019 | 20.58 | 20.69 | 20.56 | 20.67 | 101,621 | +0.08(+0.39%) |
Apr 03, 2019 | 20.54 | 20.72 | 20.41 | 20.59 | 158,754 | +0.04(+0.19%) |
Apr 02, 2019 | 20.53 | 20.58 | 20.30 | 20.55 | 184,809 | -0.12(-0.58%) |
Apr 01, 2019 | 20.44 | 20.67 | 20.30 | 20.67 | 130,180 | +0.17(+0.85%) |
Mar 29, 2019 | 20.45 | 20.58 | 20.43 | 20.49 | 139,188 | +0.04(+0.20%) |
Mar 28, 2019 | 20.18 | 20.46 | 20.18 | 20.45 | 72,420 | +0.28(+1.39%) |
Mar 27, 2019 | 20.13 | 20.23 | 20.00 | 20.17 | 109,076 | +0.05(+0.23%) |
Mar 26, 2019 | 19.88 | 20.18 | 19.88 | 20.12 | 116,390 | +0.27(+1.35%) |
Mar 25, 2019 | 19.82 | 19.96 | 19.60 | 19.86 | 102,498 | +0.03(+0.17%) |
Mar 22, 2019 | 20.13 | 20.14 | 19.82 | 19.82 | 77,676 | -0.30(-1.49%) |
Mar 21, 2019 | 19.69 | 20.13 | 19.69 | 20.12 | 128,197 | +0.36(+1.83%) |
Mar 20, 2019 | 19.68 | 19.92 | 19.50 | 19.76 | 122,292 | +0.07(+0.34%) |
Mar 19, 2019 | 19.67 | 19.74 | 19.59 | 19.70 | 136,095 | +0.05(+0.24%) |
Mar 18, 2019 | 19.76 | 19.82 | 19.57 | 19.65 | 102,342 | -0.07(-0.37%) |
Mar 15, 2019 | 19.91 | 19.91 | 19.68 | 19.72 | 84,872 | -0.12(-0.60%) |
Mar 14, 2019 | 19.81 | 19.86 | 19.78 | 19.84 | 122,349 | +0.03(+0.16%) |
Mar 13, 2019 | 19.65 | 19.87 | 19.65 | 19.81 | 63,353 | +0.16(+0.82%) |
Mar 12, 2019 | 19.60 | 19.77 | 19.60 | 19.65 | 120,522 | +0.07(+0.34%) |
Mar 11, 2019 | 19.44 | 19.58 | 19.34 | 19.58 | 103,934 | +0.23(+1.20%) |
Mar 08, 2019 | 19.36 | 19.42 | 19.22 | 19.35 | 75,843 | -0.05(-0.24%) |
Mar 07, 2019 | 19.63 | 19.64 | 19.37 | 19.40 | 100,866 | -0.19(-0.95%) |
Mar 06, 2019 | 19.85 | 19.85 | 19.55 | 19.58 | 76,632 | -0.26(-1.31%) |
Mar 05, 2019 | 19.76 | 19.88 | 19.76 | 19.84 | 91,162 | +0.04(+0.20%) |
Mar 04, 2019 | 19.81 | 19.84 | 19.66 | 19.80 | 186,847 | +0.01(+0.03%) |