Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.02 | 20.21 | 19.96 | 20.16 | 141,965 | -0.12(-0.60%) |
May 30, 2019 | 20.75 | 20.86 | 20.13 | 20.28 | 112,638 | -0.46(-2.24%) |
May 29, 2019 | 20.56 | 20.84 | 20.45 | 20.74 | 161,827 | +0.03(+0.16%) |
May 28, 2019 | 20.80 | 20.95 | 20.56 | 20.71 | 283,388 | -0.08(-0.39%) |
May 24, 2019 | 20.57 | 20.84 | 20.57 | 20.79 | 102,735 | +0.34(+1.68%) |
May 23, 2019 | 20.94 | 20.94 | 20.20 | 20.45 | 188,570 | -0.73(-3.47%) |
May 22, 2019 | 21.12 | 21.26 | 20.98 | 21.18 | 293,425 | -0.01(-0.04%) |
May 21, 2019 | 21.22 | 21.31 | 21.17 | 21.19 | 119,359 | +0.02(+0.08%) |
May 20, 2019 | 20.77 | 21.28 | 20.77 | 21.18 | 115,204 | +0.27(+1.29%) |
May 17, 2019 | 20.89 | 21.11 | 20.85 | 20.91 | 106,045 | -0.09(-0.43%) |
May 16, 2019 | 20.91 | 21.19 | 20.91 | 21.00 | 115,609 | +0.15(+0.70%) |
May 15, 2019 | 21.02 | 21.02 | 20.66 | 20.85 | 125,731 | -0.33(-1.58%) |
May 14, 2019 | 20.74 | 21.23 | 20.68 | 21.18 | 139,653 | +0.55(+2.65%) |
May 13, 2019 | 21.10 | 21.10 | 20.53 | 20.64 | 129,421 | -0.77(-3.58%) |
May 10, 2019 | 21.19 | 21.40 | 20.98 | 21.40 | 106,045 | +0.10(+0.46%) |
May 09, 2019 | 21.27 | 21.46 | 21.13 | 21.31 | 139,087 | -0.11(-0.50%) |
May 08, 2019 | 21.61 | 21.73 | 21.39 | 21.41 | 197,782 | -0.20(-0.94%) |
May 07, 2019 | 21.83 | 21.93 | 21.54 | 21.62 | 169,492 | -0.41(-1.85%) |
May 06, 2019 | 21.46 | 22.11 | 21.38 | 22.02 | 266,053 | +0.29(+1.35%) |
May 03, 2019 | 21.28 | 21.76 | 21.26 | 21.73 | 155,328 | +0.55(+2.62%) |
May 02, 2019 | 21.16 | 21.41 | 21.00 | 21.18 | 108,694 | +0.10(+0.46%) |
May 01, 2019 | 21.16 | 21.33 | 20.92 | 21.08 | 165,009 | +0.00(+0.00%) |
Apr 30, 2019 | 21.27 | 21.27 | 20.91 | 21.08 | 230,033 | -0.22(-1.03%) |
Apr 29, 2019 | 21.03 | 21.45 | 20.63 | 21.30 | 108,069 | +0.24(+1.16%) |
Apr 26, 2019 | 20.84 | 21.05 | 20.72 | 21.05 | 98,689 | +0.35(+1.69%) |
Apr 25, 2019 | 20.69 | 20.95 | 20.53 | 20.70 | 124,269 | -0.19(-0.90%) |
Apr 24, 2019 | 20.82 | 21.04 | 20.65 | 20.89 | 216,277 | +0.08(+0.39%) |
Apr 23, 2019 | 20.21 | 20.88 | 20.18 | 20.81 | 149,831 | +0.59(+2.90%) |
Apr 22, 2019 | 20.50 | 20.60 | 20.03 | 20.22 | 124,242 | -0.38(-1.82%) |
Apr 18, 2019 | 20.87 | 21.00 | 20.52 | 20.60 | 136,816 | -0.40(-1.90%) |
Apr 17, 2019 | 20.95 | 21.02 | 20.79 | 21.00 | 105,955 | +0.11(+0.51%) |
Apr 16, 2019 | 20.53 | 20.92 | 20.53 | 20.89 | 122,860 | +0.38(+1.85%) |
Apr 15, 2019 | 20.95 | 20.97 | 20.47 | 20.51 | 92,085 | -0.43(-2.05%) |
Apr 12, 2019 | 20.93 | 21.17 | 20.69 | 20.94 | 121,376 | +0.17(+0.82%) |
Apr 11, 2019 | 20.80 | 20.93 | 20.72 | 20.77 | 120,868 | +0.05(+0.23%) |
Apr 10, 2019 | 20.35 | 20.74 | 20.17 | 20.72 | 167,723 | +0.44(+2.15%) |
Apr 09, 2019 | 20.42 | 20.57 | 20.27 | 20.28 | 102,266 | -0.26(-1.26%) |
Apr 08, 2019 | 20.36 | 20.57 | 20.29 | 20.54 | 113,729 | +0.19(+0.91%) |
Apr 05, 2019 | 20.20 | 20.39 | 20.06 | 20.36 | 219,268 | +0.16(+0.80%) |
Apr 04, 2019 | 20.06 | 20.34 | 20.02 | 20.19 | 166,339 | +0.15(+0.73%) |
Apr 03, 2019 | 20.20 | 20.35 | 19.98 | 20.05 | 132,957 | +0.04(+0.20%) |
Apr 02, 2019 | 20.12 | 20.19 | 19.88 | 20.01 | 83,682 | -0.11(-0.52%) |
Apr 01, 2019 | 19.85 | 20.23 | 19.85 | 20.11 | 94,942 | +0.37(+1.89%) |
Mar 29, 2019 | 19.92 | 20.00 | 19.56 | 19.74 | 197,391 | -0.11(-0.53%) |
Mar 28, 2019 | 19.62 | 19.85 | 19.51 | 19.85 | 78,342 | +0.20(+1.03%) |
Mar 27, 2019 | 19.52 | 19.75 | 19.29 | 19.64 | 138,580 | +0.11(+0.54%) |
Mar 26, 2019 | 19.21 | 19.54 | 19.21 | 19.54 | 324,221 | +0.36(+1.86%) |
Mar 25, 2019 | 19.14 | 19.46 | 18.96 | 19.18 | 222,561 | +0.03(+0.17%) |
Mar 22, 2019 | 20.19 | 20.19 | 19.06 | 19.15 | 298,002 | -1.14(-5.62%) |
Mar 21, 2019 | 20.36 | 20.62 | 20.13 | 20.29 | 159,098 | -0.16(-0.79%) |
Mar 20, 2019 | 21.04 | 21.16 | 20.42 | 20.45 | 163,942 | -0.63(-2.99%) |
Mar 19, 2019 | 21.77 | 21.80 | 21.08 | 21.08 | 127,178 | -0.61(-2.83%) |
Mar 18, 2019 | 21.52 | 21.84 | 21.46 | 21.70 | 109,226 | +0.21(+0.98%) |
Mar 15, 2019 | 21.25 | 21.63 | 20.94 | 21.49 | 396,141 | +0.25(+1.18%) |
Mar 14, 2019 | 21.32 | 21.36 | 21.21 | 21.24 | 171,313 | -0.08(-0.38%) |
Mar 13, 2019 | 21.38 | 21.55 | 21.32 | 21.32 | 145,945 | -0.01(-0.04%) |
Mar 12, 2019 | 21.49 | 21.50 | 21.27 | 21.33 | 128,174 | -0.11(-0.53%) |
Mar 11, 2019 | 21.24 | 21.48 | 21.16 | 21.44 | 123,058 | +0.28(+1.30%) |
Mar 08, 2019 | 20.94 | 21.22 | 20.94 | 21.16 | 119,398 | +0.15(+0.69%) |
Mar 07, 2019 | 21.32 | 21.46 | 20.91 | 21.02 | 111,561 | -0.30(-1.40%) |
Mar 06, 2019 | 21.88 | 21.93 | 21.29 | 21.32 | 143,430 | -0.57(-2.62%) |
Mar 05, 2019 | 21.95 | 22.06 | 21.68 | 21.89 | 172,091 | -0.05(-0.22%) |
Mar 04, 2019 | 22.01 | 22.23 | 21.84 | 21.94 | 104,648 | -0.06(-0.26%) |