Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.95 | 20.00 | 19.95 | 19.99 | 1,781 | -0.06(-0.32%) |
May 30, 2019 | 20.05 | 20.06 | 19.98 | 20.06 | 288 | +0.20(+1.02%) |
May 29, 2019 | 19.79 | 19.87 | 19.78 | 19.86 | 2,597 | -0.05(-0.27%) |
May 28, 2019 | 19.97 | 19.98 | 19.87 | 19.91 | 2,635 | +0.06(+0.29%) |
May 24, 2019 | 19.95 | 20.03 | 19.83 | 19.85 | 2,095 | -0.02(-0.12%) |
May 23, 2019 | 19.90 | 19.90 | 19.64 | 19.87 | 28,011 | -0.35(-1.72%) |
May 22, 2019 | 20.36 | 20.48 | 20.20 | 20.22 | 2,515 | -0.15(-0.75%) |
May 21, 2019 | 20.23 | 20.38 | 20.23 | 20.38 | 1,950 | +0.24(+1.21%) |
May 20, 2019 | 20.11 | 20.16 | 20.08 | 20.13 | 1,913 | -0.39(-1.91%) |
May 17, 2019 | 20.64 | 20.68 | 20.48 | 20.52 | 1,257 | -0.60(-2.83%) |
May 16, 2019 | 21.10 | 21.19 | 21.07 | 21.12 | 1,013 | +0.02(+0.11%) |
May 15, 2019 | 20.82 | 21.10 | 20.82 | 21.10 | 1,827 | +0.15(+0.71%) |
May 14, 2019 | 20.80 | 20.95 | 20.79 | 20.95 | 1,319 | +0.34(+1.67%) |
May 13, 2019 | 20.72 | 20.72 | 20.59 | 20.61 | 14,825 | -0.78(-3.63%) |
May 10, 2019 | 21.48 | 21.48 | 21.12 | 21.38 | 943 | +0.07(+0.31%) |
May 09, 2019 | 21.12 | 21.32 | 21.00 | 21.32 | 4,644 | -0.27(-1.27%) |
May 08, 2019 | 21.66 | 21.66 | 21.53 | 21.59 | 3,559 | +0.10(+0.46%) |
May 07, 2019 | 21.82 | 21.82 | 21.49 | 21.49 | 2,528 | -0.59(-2.66%) |
May 06, 2019 | 21.71 | 22.10 | 21.66 | 22.08 | 11,305 | -0.51(-2.26%) |
May 03, 2019 | 22.40 | 22.59 | 22.40 | 22.59 | 2,933 | +0.40(+1.81%) |
May 02, 2019 | 22.27 | 22.27 | 22.18 | 22.18 | 514 | +0.04(+0.18%) |
May 01, 2019 | 22.31 | 22.45 | 22.14 | 22.14 | 3,090 | -0.13(-0.58%) |
Apr 30, 2019 | 22.18 | 22.33 | 22.18 | 22.27 | 3,781 | +0.09(+0.42%) |
Apr 29, 2019 | 22.16 | 22.23 | 22.16 | 22.18 | 10,542 | +0.12(+0.54%) |
Apr 26, 2019 | 21.95 | 22.06 | 21.94 | 22.06 | 3,143 | +0.03(+0.15%) |
Apr 25, 2019 | 21.89 | 22.07 | 21.75 | 22.03 | 1,153 | -0.02(-0.11%) |
Apr 24, 2019 | 22.11 | 22.13 | 22.03 | 22.05 | 4,251 | -0.31(-1.39%) |
Apr 23, 2019 | 22.18 | 22.37 | 22.18 | 22.36 | 6,899 | +0.17(+0.76%) |
Apr 22, 2019 | 22.09 | 22.19 | 22.09 | 22.19 | 4,523 | -0.07(-0.33%) |
Apr 18, 2019 | 22.21 | 22.31 | 22.21 | 22.27 | 9,639 | -0.15(-0.67%) |
Apr 17, 2019 | 22.52 | 22.52 | 22.41 | 22.41 | 1,241 | +0.03(+0.15%) |
Apr 16, 2019 | 22.44 | 22.44 | 22.38 | 22.38 | 537 | +0.14(+0.62%) |
Apr 15, 2019 | 22.33 | 22.33 | 22.18 | 22.24 | 2,233 | -0.21(-0.91%) |
Apr 12, 2019 | 22.52 | 22.58 | 22.43 | 22.45 | 4,715 | +0.12(+0.55%) |
Apr 11, 2019 | 22.35 | 22.35 | 22.24 | 22.32 | 2,402 | -0.17(-0.76%) |
Apr 10, 2019 | 22.38 | 22.51 | 22.38 | 22.50 | 2,089 | +0.11(+0.51%) |
Apr 09, 2019 | 22.45 | 22.45 | 22.38 | 22.38 | 1,259 | -0.08(-0.38%) |
Apr 08, 2019 | 22.43 | 22.47 | 22.39 | 22.47 | 3,631 | -0.08(-0.37%) |
Apr 05, 2019 | 22.52 | 22.61 | 22.52 | 22.55 | 943 | +0.17(+0.76%) |
Apr 04, 2019 | 22.39 | 22.42 | 22.33 | 22.38 | 1,767 | +0.04(+0.18%) |
Apr 03, 2019 | 22.38 | 22.46 | 22.34 | 22.34 | 672 | +0.22(+0.99%) |
Apr 02, 2019 | 22.22 | 22.22 | 22.12 | 22.12 | 4,282 | -0.17(-0.77%) |
Apr 01, 2019 | 22.19 | 22.29 | 22.12 | 22.29 | 952 | +0.34(+1.53%) |
Mar 29, 2019 | 21.85 | 22.01 | 21.85 | 21.95 | 2,619 | +0.42(+1.95%) |
Mar 28, 2019 | 21.37 | 21.53 | 21.37 | 21.53 | 535 | +0.27(+1.25%) |
Mar 27, 2019 | 21.38 | 21.38 | 21.26 | 21.26 | 2,383 | -0.12(-0.58%) |
Mar 26, 2019 | 21.38 | 21.47 | 21.34 | 21.39 | 1,229 | +0.10(+0.49%) |
Mar 25, 2019 | 21.32 | 21.32 | 21.29 | 21.29 | 1,064 | +0.09(+0.43%) |
Mar 22, 2019 | 21.48 | 21.48 | 21.19 | 21.19 | 1,257 | -0.67(-3.08%) |
Mar 21, 2019 | 21.75 | 21.87 | 21.67 | 21.87 | 1,216 | -0.06(-0.26%) |
Mar 20, 2019 | 21.82 | 21.93 | 21.79 | 21.93 | 2,184 | -0.00(-0.02%) |
Mar 19, 2019 | 22.03 | 22.06 | 21.90 | 21.93 | 3,835 | -0.03(-0.14%) |
Mar 18, 2019 | 21.88 | 21.98 | 21.81 | 21.96 | 2,251 | +0.23(+1.06%) |
Mar 15, 2019 | 21.65 | 21.79 | 21.65 | 21.73 | 1,152 | +0.28(+1.32%) |
Mar 14, 2019 | 21.30 | 21.45 | 21.30 | 21.45 | 41,580 | -0.13(-0.60%) |
Mar 13, 2019 | 21.62 | 21.65 | 21.57 | 21.58 | 851 | +0.08(+0.38%) |
Mar 12, 2019 | 21.44 | 21.54 | 21.44 | 21.50 | 2,021 | -0.06(-0.27%) |
Mar 11, 2019 | 21.22 | 21.62 | 21.22 | 21.55 | 3,130 | +0.54(+2.58%) |
Mar 08, 2019 | 20.75 | 21.01 | 20.74 | 21.01 | 1,466 | -0.06(-0.28%) |
Mar 07, 2019 | 21.24 | 21.24 | 21.01 | 21.07 | 2,267 | -0.57(-2.65%) |
Mar 06, 2019 | 21.82 | 21.83 | 21.63 | 21.64 | 4,700 | -0.17(-0.78%) |
Mar 05, 2019 | 21.54 | 21.90 | 21.54 | 21.81 | 12,226 | +0.42(+1.95%) |
Mar 04, 2019 | 21.45 | 21.46 | 21.21 | 21.40 | 7,613 | +0.07(+0.31%) |