Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.68 | 20.84 | 20.68 | 20.69 | 6,205 | -0.09(-0.41%) |
May 30, 2019 | 20.77 | 20.87 | 20.66 | 20.77 | 11,102 | +0.05(+0.23%) |
May 29, 2019 | 20.89 | 20.89 | 20.73 | 20.73 | 11,874 | +0.00(+0.00%) |
May 28, 2019 | 20.84 | 20.92 | 20.73 | 20.73 | 9,746 | -0.07(-0.32%) |
May 24, 2019 | 20.55 | 20.80 | 20.54 | 20.79 | 4,628 | +0.49(+2.44%) |
May 23, 2019 | 21.01 | 21.13 | 20.30 | 20.30 | 13,359 | -0.66(-3.13%) |
May 22, 2019 | 20.92 | 20.95 | 20.92 | 20.95 | 2,099 | -0.13(-0.63%) |
May 21, 2019 | 20.93 | 21.11 | 20.87 | 21.09 | 2,511 | -0.09(-0.40%) |
May 20, 2019 | 20.88 | 21.19 | 20.77 | 21.17 | 4,487 | +0.22(+1.04%) |
May 17, 2019 | 20.95 | 20.95 | 20.87 | 20.95 | 3,471 | -0.15(-0.72%) |
May 16, 2019 | 21.23 | 21.23 | 20.93 | 21.11 | 3,881 | -0.13(-0.63%) |
May 15, 2019 | 20.89 | 21.28 | 20.87 | 21.24 | 74,901 | +0.18(+0.86%) |
May 14, 2019 | 20.68 | 21.14 | 20.68 | 21.06 | 6,967 | +0.47(+2.26%) |
May 13, 2019 | 21.10 | 21.64 | 20.58 | 20.59 | 6,198 | -0.87(-4.03%) |
May 10, 2019 | 21.46 | 21.58 | 21.21 | 21.46 | 14,830 | +0.00(+0.00%) |
May 09, 2019 | 20.35 | 21.58 | 20.35 | 21.46 | 84,455 | -0.13(-0.62%) |
May 08, 2019 | 21.09 | 21.71 | 21.09 | 21.59 | 4,216 | +0.29(+1.38%) |
May 07, 2019 | 21.51 | 21.56 | 21.21 | 21.30 | 5,366 | -0.43(-1.97%) |
May 06, 2019 | 21.70 | 21.84 | 21.19 | 21.72 | 4,315 | -0.13(-0.61%) |
May 03, 2019 | 21.69 | 21.87 | 21.69 | 21.86 | 297,879 | +0.12(+0.57%) |
May 02, 2019 | 21.49 | 21.73 | 21.49 | 21.73 | 3,998 | +0.40(+1.87%) |
May 01, 2019 | 20.37 | 21.65 | 20.37 | 21.33 | 3,848 | -0.44(-2.01%) |
Apr 30, 2019 | 21.08 | 21.77 | 21.04 | 21.77 | 15,635 | +0.69(+3.29%) |
Apr 29, 2019 | 20.92 | 21.08 | 20.50 | 21.08 | 4,242 | +0.27(+1.28%) |
Apr 26, 2019 | 20.68 | 20.81 | 20.68 | 20.81 | 2,314 | +0.07(+0.32%) |
Apr 25, 2019 | 21.15 | 21.15 | 20.52 | 20.74 | 3,253 | -1.03(-4.72%) |
Apr 24, 2019 | 21.12 | 21.86 | 21.09 | 21.77 | 5,214 | +0.38(+1.78%) |
Apr 23, 2019 | 21.44 | 21.44 | 21.11 | 21.39 | 3,501 | +0.09(+0.40%) |
Apr 22, 2019 | 21.44 | 21.63 | 20.92 | 21.31 | 7,874 | -0.57(-2.61%) |
Apr 18, 2019 | 21.38 | 21.88 | 21.12 | 21.88 | 6,731 | +0.34(+1.59%) |
Apr 17, 2019 | 21.87 | 21.87 | 21.53 | 21.53 | 7,681 | -0.10(-0.44%) |
Apr 16, 2019 | 21.64 | 21.87 | 21.59 | 21.63 | 9,676 | -0.05(-0.22%) |
Apr 15, 2019 | 21.14 | 21.68 | 21.14 | 21.68 | 5,601 | +0.27(+1.24%) |
Apr 12, 2019 | 21.53 | 21.53 | 21.24 | 21.41 | 3,050 | +0.02(+0.09%) |
Apr 11, 2019 | 21.62 | 21.86 | 20.97 | 21.39 | 5,854 | -0.35(-1.62%) |
Apr 10, 2019 | 22.18 | 22.18 | 20.98 | 21.74 | 4,825 | -0.56(-2.51%) |
Apr 09, 2019 | 22.25 | 22.53 | 22.19 | 22.30 | 4,020 | -0.04(-0.17%) |
Apr 08, 2019 | 22.03 | 22.64 | 22.01 | 22.34 | 8,408 | +0.64(+2.93%) |
Apr 05, 2019 | 21.33 | 21.70 | 21.24 | 21.70 | 2,839 | +0.55(+2.61%) |
Apr 04, 2019 | 20.75 | 21.15 | 20.75 | 21.15 | 3,296 | +0.37(+1.78%) |
Apr 03, 2019 | 20.95 | 20.95 | 20.44 | 20.78 | 10,674 | +0.01(+0.05%) |
Apr 02, 2019 | 20.96 | 20.96 | 20.71 | 20.77 | 8,645 | -0.09(-0.41%) |
Apr 01, 2019 | 21.26 | 21.26 | 20.85 | 20.86 | 8,016 | -0.27(-1.30%) |
Mar 29, 2019 | 21.44 | 21.44 | 20.83 | 21.13 | 24,395 | -0.33(-1.54%) |
Mar 28, 2019 | 20.91 | 21.55 | 20.77 | 21.47 | 4,714 | +0.41(+1.93%) |
Mar 27, 2019 | 20.76 | 21.06 | 20.76 | 21.06 | 2,533 | +0.19(+0.91%) |
Mar 26, 2019 | 21.46 | 21.71 | 20.59 | 20.87 | 15,820 | -0.64(-2.99%) |
Mar 25, 2019 | 21.30 | 22.30 | 20.26 | 21.51 | 11,517 | -0.08(-0.35%) |
Mar 22, 2019 | 21.60 | 21.97 | 21.49 | 21.59 | 7,181 | -0.20(-0.91%) |
Mar 21, 2019 | 21.54 | 22.54 | 21.32 | 21.79 | 15,088 | +0.38(+1.77%) |
Mar 20, 2019 | 21.73 | 21.93 | 21.18 | 21.41 | 6,743 | -0.40(-1.82%) |
Mar 19, 2019 | 22.06 | 22.06 | 21.70 | 21.81 | 4,878 | -0.40(-1.79%) |
Mar 18, 2019 | 21.98 | 22.45 | 21.98 | 22.20 | 3,390 | -0.05(-0.21%) |
Mar 15, 2019 | 21.48 | 22.35 | 21.48 | 22.25 | 51,748 | +0.62(+2.84%) |
Mar 14, 2019 | 21.77 | 21.77 | 21.21 | 21.64 | 2,093 | +0.08(+0.35%) |
Mar 13, 2019 | 21.77 | 21.77 | 21.16 | 21.56 | 5,819 | +0.08(+0.35%) |
Mar 12, 2019 | 21.60 | 21.77 | 21.01 | 21.48 | 2,734 | -0.11(-0.53%) |
Mar 11, 2019 | 21.30 | 21.60 | 20.88 | 21.60 | 4,754 | +0.55(+2.61%) |
Mar 08, 2019 | 20.85 | 21.67 | 20.85 | 21.05 | 7,075 | +0.19(+0.91%) |
Mar 07, 2019 | 21.65 | 21.69 | 20.85 | 20.86 | 4,685 | -0.07(-0.32%) |
Mar 06, 2019 | 21.27 | 21.52 | 20.93 | 20.93 | 7,608 | -0.03(-0.14%) |
Mar 05, 2019 | 20.99 | 21.30 | 20.95 | 20.95 | 3,443 | +0.01(+0.05%) |
Mar 04, 2019 | 21.31 | 21.31 | 20.95 | 20.95 | 5,628 | -0.74(-3.41%) |