Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.97 | 20.17 | 19.97 | 20.13 | 21,568 | +0.02(+0.09%) |
May 30, 2019 | 20.04 | 20.16 | 20.01 | 20.11 | 51,511 | +0.06(+0.28%) |
May 29, 2019 | 19.96 | 20.08 | 19.94 | 20.06 | 32,546 | +0.04(+0.19%) |
May 28, 2019 | 20.19 | 20.19 | 20.01 | 20.02 | 113,464 | +0.01(+0.05%) |
May 24, 2019 | 20.13 | 20.14 | 20.00 | 20.01 | 31,547 | +0.06(+0.28%) |
May 23, 2019 | 19.92 | 20.04 | 19.87 | 19.95 | 65,881 | -0.30(-1.47%) |
May 22, 2019 | 20.37 | 20.37 | 20.21 | 20.25 | 142,428 | -0.15(-0.73%) |
May 21, 2019 | 20.28 | 20.44 | 20.27 | 20.40 | 44,324 | +0.23(+1.16%) |
May 20, 2019 | 20.27 | 20.30 | 20.17 | 20.17 | 24,053 | -0.12(-0.60%) |
May 17, 2019 | 20.41 | 20.49 | 20.29 | 20.29 | 56,978 | -0.39(-1.89%) |
May 16, 2019 | 20.73 | 20.83 | 20.68 | 20.68 | 67,162 | +0.00(+0.00%) |
May 15, 2019 | 20.53 | 20.76 | 20.53 | 20.68 | 34,344 | +0.02(+0.09%) |
May 14, 2019 | 20.62 | 20.73 | 20.56 | 20.66 | 106,511 | +0.35(+1.74%) |
May 13, 2019 | 20.30 | 20.44 | 20.22 | 20.31 | 70,336 | -0.59(-2.81%) |
May 10, 2019 | 20.92 | 20.95 | 20.63 | 20.89 | 64,489 | +0.08(+0.40%) |
May 09, 2019 | 20.73 | 20.87 | 20.54 | 20.81 | 46,489 | -0.21(-0.98%) |
May 08, 2019 | 21.05 | 21.16 | 21.01 | 21.02 | 107,523 | +0.00(+0.00%) |
May 07, 2019 | 21.23 | 21.23 | 20.87 | 21.02 | 79,193 | -0.38(-1.79%) |
May 06, 2019 | 21.15 | 21.42 | 21.15 | 21.40 | 79,664 | -0.35(-1.63%) |
May 03, 2019 | 21.67 | 21.82 | 21.67 | 21.75 | 35,195 | +0.24(+1.13%) |
May 02, 2019 | 21.52 | 21.62 | 21.43 | 21.51 | 82,468 | +0.06(+0.26%) |
May 01, 2019 | 21.61 | 21.75 | 21.45 | 21.45 | 48,337 | -0.14(-0.65%) |
Apr 30, 2019 | 21.56 | 21.63 | 21.43 | 21.59 | 38,233 | +0.04(+0.17%) |
Apr 29, 2019 | 21.59 | 21.60 | 21.54 | 21.56 | 9,072 | +0.06(+0.26%) |
Apr 26, 2019 | 21.43 | 21.55 | 21.40 | 21.50 | 75,970 | +0.10(+0.48%) |
Apr 25, 2019 | 21.27 | 21.41 | 21.20 | 21.40 | 47,686 | +0.01(+0.04%) |
Apr 24, 2019 | 21.58 | 21.58 | 21.34 | 21.39 | 60,782 | -0.27(-1.25%) |
Apr 23, 2019 | 21.55 | 21.69 | 21.55 | 21.66 | 90,182 | +0.08(+0.39%) |
Apr 22, 2019 | 21.54 | 21.63 | 21.54 | 21.57 | 59,832 | -0.11(-0.52%) |
Apr 18, 2019 | 21.66 | 21.74 | 21.58 | 21.69 | 165,140 | -0.02(-0.09%) |
Apr 17, 2019 | 21.82 | 21.85 | 21.65 | 21.70 | 171,070 | +0.03(+0.13%) |
Apr 16, 2019 | 21.61 | 21.69 | 21.61 | 21.68 | 88,350 | +0.13(+0.61%) |
Apr 15, 2019 | 21.68 | 21.68 | 21.45 | 21.55 | 35,297 | -0.14(-0.67%) |
Apr 12, 2019 | 21.76 | 21.77 | 21.67 | 21.69 | 26,933 | +0.16(+0.76%) |
Apr 11, 2019 | 21.56 | 21.57 | 21.49 | 21.53 | 25,877 | -0.13(-0.60%) |
Apr 10, 2019 | 21.66 | 21.70 | 21.61 | 21.66 | 26,741 | +0.05(+0.22%) |
Apr 09, 2019 | 21.66 | 21.72 | 21.61 | 21.61 | 39,753 | -0.01(-0.04%) |
Apr 08, 2019 | 21.56 | 21.66 | 21.48 | 21.62 | 52,455 | -0.06(-0.26%) |
Apr 05, 2019 | 21.60 | 21.71 | 21.57 | 21.68 | 40,346 | +0.17(+0.78%) |
Apr 04, 2019 | 21.39 | 21.54 | 21.33 | 21.51 | 42,882 | +0.10(+0.48%) |
Apr 03, 2019 | 21.40 | 21.56 | 21.40 | 21.41 | 45,101 | +0.13(+0.61%) |
Apr 02, 2019 | 21.32 | 21.32 | 21.22 | 21.28 | 68,952 | -0.04(-0.18%) |
Apr 01, 2019 | 21.26 | 21.35 | 21.21 | 21.31 | 90,408 | +0.27(+1.28%) |
Mar 29, 2019 | 21.05 | 21.08 | 20.95 | 21.04 | 80,477 | +0.22(+1.07%) |
Mar 28, 2019 | 20.69 | 20.84 | 20.65 | 20.82 | 108,643 | +0.15(+0.72%) |
Mar 27, 2019 | 20.74 | 20.79 | 20.61 | 20.67 | 127,530 | -0.19(-0.89%) |
Mar 26, 2019 | 20.84 | 20.89 | 20.77 | 20.86 | 49,647 | +0.07(+0.36%) |
Mar 25, 2019 | 20.64 | 20.81 | 20.64 | 20.78 | 50,512 | +0.08(+0.41%) |
Mar 22, 2019 | 20.97 | 20.97 | 20.67 | 20.70 | 37,985 | -0.54(-2.54%) |
Mar 21, 2019 | 21.14 | 21.24 | 21.05 | 21.24 | 37,662 | -0.07(-0.35%) |
Mar 20, 2019 | 21.23 | 21.43 | 21.10 | 21.31 | 91,300 | +0.01(+0.04%) |
Mar 19, 2019 | 21.31 | 21.41 | 21.29 | 21.30 | 77,091 | -0.02(-0.09%) |
Mar 18, 2019 | 21.28 | 21.37 | 21.26 | 21.32 | 26,635 | +0.17(+0.79%) |
Mar 15, 2019 | 21.10 | 21.22 | 21.08 | 21.15 | 147,864 | +0.14(+0.67%) |
Mar 14, 2019 | 21.04 | 21.16 | 20.99 | 21.02 | 35,875 | -0.10(-0.49%) |
Mar 13, 2019 | 21.14 | 21.22 | 21.11 | 21.12 | 19,898 | -0.07(-0.35%) |
Mar 12, 2019 | 21.29 | 21.30 | 21.18 | 21.19 | 19,744 | -0.06(-0.26%) |
Mar 11, 2019 | 20.99 | 21.28 | 20.99 | 21.25 | 48,486 | +0.43(+2.06%) |
Mar 08, 2019 | 20.66 | 20.84 | 20.66 | 20.82 | 185,849 | -0.09(-0.45%) |
Mar 07, 2019 | 20.99 | 21.02 | 20.84 | 20.91 | 105,006 | -0.40(-1.88%) |
Mar 06, 2019 | 21.45 | 21.53 | 21.31 | 21.31 | 51,199 | -0.15(-0.69%) |
Mar 05, 2019 | 21.30 | 21.54 | 21.29 | 21.46 | 69,453 | +0.40(+1.90%) |
Mar 04, 2019 | 21.15 | 21.15 | 20.88 | 21.06 | 70,201 | +0.02(+0.09%) |