Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.05 | 20.15 | 20.01 | 20.13 | 3,400 | -0.07(-0.32%) |
May 30, 2019 | 20.25 | 20.32 | 20.15 | 20.20 | 3,885 | +0.02(+0.10%) |
May 29, 2019 | 20.47 | 20.47 | 20.01 | 20.17 | 10,138 | -0.39(-1.90%) |
May 28, 2019 | 20.65 | 20.74 | 20.53 | 20.57 | 4,048 | -0.22(-1.06%) |
May 24, 2019 | 20.79 | 20.79 | 20.72 | 20.79 | 1,000 | +0.21(+1.00%) |
May 23, 2019 | 20.92 | 20.92 | 20.49 | 20.58 | 3,903 | -0.47(-2.21%) |
May 22, 2019 | 21.03 | 21.10 | 21.03 | 21.05 | 1,614 | -0.04(-0.19%) |
May 21, 2019 | 21.02 | 21.18 | 20.99 | 21.09 | 1,732 | +0.11(+0.50%) |
May 20, 2019 | 21.02 | 21.17 | 20.86 | 20.98 | 2,725 | -0.21(-0.99%) |
May 17, 2019 | 21.08 | 21.19 | 21.04 | 21.19 | 2,800 | +0.09(+0.43%) |
May 16, 2019 | 21.10 | 21.20 | 21.06 | 21.10 | 1,387 | +0.01(+0.02%) |
May 15, 2019 | 21.09 | 21.17 | 21.00 | 21.09 | 3,131 | -0.04(-0.19%) |
May 14, 2019 | 21.16 | 21.32 | 21.14 | 21.14 | 857 | +0.04(+0.19%) |
May 13, 2019 | 21.48 | 21.48 | 20.98 | 21.09 | 7,475 | -0.49(-2.27%) |
May 10, 2019 | 21.75 | 21.75 | 21.56 | 21.59 | 1,200 | -0.04(-0.21%) |
May 09, 2019 | 21.54 | 21.68 | 21.54 | 21.63 | 2,140 | -0.01(-0.05%) |
May 08, 2019 | 21.71 | 21.79 | 21.64 | 21.64 | 7,604 | +0.02(+0.07%) |
May 07, 2019 | 21.97 | 21.97 | 21.57 | 21.62 | 4,329 | -0.21(-0.98%) |
May 06, 2019 | 21.75 | 21.92 | 21.67 | 21.84 | 4,006 | -0.12(-0.55%) |
May 03, 2019 | 21.70 | 21.96 | 21.70 | 21.96 | 3,900 | +0.28(+1.27%) |
May 02, 2019 | 21.66 | 21.68 | 21.59 | 21.68 | 1,594 | -0.18(-0.80%) |
May 01, 2019 | 21.76 | 21.90 | 21.76 | 21.86 | 3,549 | -0.04(-0.18%) |
Apr 30, 2019 | 22.16 | 22.16 | 21.67 | 21.90 | 9,890 | -0.41(-1.83%) |
Apr 29, 2019 | 22.53 | 22.66 | 22.20 | 22.31 | 6,309 | +0.05(+0.22%) |
Apr 26, 2019 | 22.50 | 22.50 | 22.18 | 22.26 | 2,300 | +0.07(+0.29%) |
Apr 25, 2019 | 22.50 | 22.50 | 22.20 | 22.20 | 4,075 | -0.23(-1.03%) |
Apr 24, 2019 | 22.52 | 22.54 | 22.42 | 22.42 | 2,401 | -0.19(-0.82%) |
Apr 23, 2019 | 22.47 | 22.70 | 22.28 | 22.61 | 8,354 | +0.32(+1.46%) |
Apr 22, 2019 | 22.10 | 22.29 | 22.00 | 22.29 | 3,281 | +0.33(+1.50%) |
Apr 18, 2019 | 22.29 | 22.29 | 21.90 | 21.95 | 4,200 | -0.22(-0.97%) |
Apr 17, 2019 | 22.37 | 22.46 | 22.07 | 22.17 | 12,337 | -0.24(-1.09%) |
Apr 16, 2019 | 22.37 | 22.52 | 22.31 | 22.41 | 8,657 | +0.11(+0.47%) |
Apr 15, 2019 | 22.43 | 22.43 | 22.16 | 22.31 | 3,768 | -0.05(-0.22%) |
Apr 12, 2019 | 22.30 | 22.42 | 22.30 | 22.36 | 3,300 | +0.01(+0.04%) |
Apr 11, 2019 | 22.16 | 22.35 | 22.10 | 22.35 | 968 | +0.26(+1.15%) |
Apr 10, 2019 | 22.07 | 22.10 | 22.05 | 22.09 | 2,873 | +0.06(+0.27%) |
Apr 09, 2019 | 22.10 | 22.10 | 22.02 | 22.04 | 9,918 | -0.07(-0.29%) |
Apr 08, 2019 | 22.00 | 22.14 | 21.99 | 22.10 | 2,686 | +0.12(+0.55%) |
Apr 05, 2019 | 22.01 | 22.01 | 21.91 | 21.98 | 5,700 | -0.12(-0.53%) |
Apr 04, 2019 | 22.10 | 22.10 | 21.73 | 22.10 | 14,517 | -0.05(-0.24%) |
Apr 03, 2019 | 22.36 | 22.47 | 22.01 | 22.15 | 9,108 | -0.21(-0.94%) |
Apr 02, 2019 | 22.10 | 22.36 | 21.94 | 22.36 | 8,583 | +0.39(+1.78%) |
Apr 01, 2019 | 21.96 | 22.00 | 21.86 | 21.97 | 45,726 | +0.09(+0.41%) |
Mar 29, 2019 | 21.80 | 21.95 | 21.75 | 21.88 | 3,600 | +0.25(+1.18%) |
Mar 28, 2019 | 21.64 | 21.69 | 21.42 | 21.62 | 4,905 | +0.12(+0.58%) |
Mar 27, 2019 | 21.69 | 21.71 | 21.40 | 21.50 | 12,518 | -0.13(-0.58%) |
Mar 26, 2019 | 21.37 | 21.66 | 21.37 | 21.63 | 941 | +0.35(+1.65%) |
Mar 25, 2019 | 21.62 | 21.62 | 21.25 | 21.27 | 2,291 | -0.26(-1.21%) |
Mar 22, 2019 | 21.80 | 21.80 | 21.49 | 21.54 | 39,100 | -0.32(-1.49%) |
Mar 21, 2019 | 21.58 | 21.90 | 21.58 | 21.86 | 3,278 | +0.12(+0.55%) |
Mar 20, 2019 | 21.73 | 21.84 | 21.67 | 21.74 | 3,992 | -0.10(-0.44%) |
Mar 19, 2019 | 21.71 | 21.94 | 21.71 | 21.84 | 1,273 | -0.06(-0.27%) |
Mar 18, 2019 | 21.73 | 21.93 | 21.73 | 21.89 | 2,352 | +0.15(+0.69%) |
Mar 15, 2019 | 21.65 | 21.80 | 21.63 | 21.75 | 1,900 | +0.14(+0.65%) |
Mar 14, 2019 | 21.56 | 21.70 | 21.52 | 21.61 | 4,900 | -0.09(-0.44%) |
Mar 13, 2019 | 21.79 | 21.80 | 21.60 | 21.70 | 3,649 | +0.04(+0.18%) |
Mar 12, 2019 | 21.46 | 21.80 | 21.43 | 21.66 | 5,623 | +0.21(+0.96%) |
Mar 11, 2019 | 21.16 | 21.57 | 21.16 | 21.45 | 2,618 | +0.20(+0.96%) |
Mar 08, 2019 | 21.17 | 21.25 | 21.08 | 21.25 | 46,200 | +0.00(+0.00%) |
Mar 07, 2019 | 21.61 | 21.61 | 21.15 | 21.25 | 6,041 | -0.32(-1.51%) |
Mar 06, 2019 | 21.97 | 21.97 | 21.54 | 21.57 | 2,773 | -0.26(-1.19%) |
Mar 05, 2019 | 21.93 | 21.93 | 21.84 | 21.84 | 1,984 | -0.05(-0.23%) |
Mar 04, 2019 | 22.02 | 22.25 | 21.70 | 21.89 | 4,053 | +0.14(+0.64%) |