Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.70 | 19.70 | 19.56 | 19.56 | 647 | -0.28(-1.41%) |
May 30, 2019 | 19.85 | 19.88 | 19.84 | 19.84 | 907 | +0.09(+0.47%) |
May 29, 2019 | 19.81 | 19.81 | 19.75 | 19.75 | 2,582 | -0.18(-0.92%) |
May 28, 2019 | 20.09 | 20.09 | 19.93 | 19.93 | 2,154 | -0.09(-0.43%) |
May 24, 2019 | 19.93 | 20.02 | 19.93 | 20.02 | 388 | +0.18(+0.89%) |
May 23, 2019 | 19.93 | 20.04 | 19.81 | 19.84 | 2,702 | -0.48(-2.34%) |
May 22, 2019 | 20.32 | 20.32 | 20.32 | 20.32 | 434 | +0.03(+0.15%) |
May 21, 2019 | 20.29 | 20.32 | 20.25 | 20.29 | 802 | +0.17(+0.83%) |
May 20, 2019 | 20.15 | 20.20 | 20.12 | 20.12 | 1,035 | -0.18(-0.90%) |
May 17, 2019 | 20.42 | 20.42 | 20.31 | 20.31 | 647 | -0.19(-0.94%) |
May 16, 2019 | 20.37 | 20.53 | 20.37 | 20.50 | 878 | +0.27(+1.32%) |
May 15, 2019 | 19.99 | 20.26 | 19.99 | 20.23 | 1,546 | +0.09(+0.46%) |
May 14, 2019 | 20.15 | 20.17 | 20.14 | 20.14 | 803 | +0.33(+1.67%) |
May 13, 2019 | 20.01 | 20.01 | 19.81 | 19.81 | 1,937 | -0.57(-2.81%) |
May 10, 2019 | 20.27 | 20.38 | 20.27 | 20.38 | 1,552 | +0.07(+0.34%) |
May 09, 2019 | 20.20 | 20.31 | 20.09 | 20.31 | 10,305 | -0.14(-0.68%) |
May 08, 2019 | 20.47 | 20.56 | 20.45 | 20.45 | 975 | +0.13(+0.65%) |
May 07, 2019 | 20.56 | 20.56 | 20.26 | 20.32 | 5,832 | -0.48(-2.30%) |
May 06, 2019 | 20.46 | 20.79 | 20.28 | 20.79 | 2,076 | -0.11(-0.54%) |
May 03, 2019 | 20.91 | 20.91 | 20.91 | 20.91 | 129 | +0.25(+1.19%) |
May 02, 2019 | 20.78 | 20.78 | 20.66 | 20.66 | 2,331 | -0.12(-0.57%) |
May 01, 2019 | 20.96 | 20.96 | 20.78 | 20.78 | 798 | -0.16(-0.78%) |
Apr 30, 2019 | 20.94 | 20.94 | 20.91 | 20.94 | 1,814 | +0.08(+0.37%) |
Apr 29, 2019 | 20.83 | 20.91 | 20.83 | 20.86 | 4,072 | +0.01(+0.04%) |
Apr 26, 2019 | 20.84 | 20.86 | 20.84 | 20.86 | 2,329 | -0.12(-0.56%) |
Apr 25, 2019 | 20.97 | 21.04 | 20.83 | 20.97 | 2,580 | -0.08(-0.36%) |
Apr 24, 2019 | 21.11 | 21.11 | 21.05 | 21.05 | 373 | +0.10(+0.46%) |
Apr 23, 2019 | 20.79 | 20.95 | 20.79 | 20.95 | 1,353 | +0.13(+0.61%) |
Apr 22, 2019 | 20.70 | 20.83 | 20.70 | 20.83 | 4,745 | +0.02(+0.11%) |
Apr 18, 2019 | 20.71 | 20.80 | 20.71 | 20.80 | 1,294 | +0.05(+0.23%) |
Apr 17, 2019 | 20.81 | 20.81 | 20.67 | 20.76 | 3,134 | +0.11(+0.52%) |
Apr 16, 2019 | 20.74 | 20.74 | 20.63 | 20.65 | 2,307 | +0.02(+0.07%) |
Apr 15, 2019 | 20.56 | 20.65 | 20.56 | 20.63 | 1,199 | +0.00(+0.00%) |
Apr 12, 2019 | 20.66 | 20.91 | 20.61 | 20.63 | 1,423 | +0.07(+0.36%) |
Apr 11, 2019 | 20.60 | 20.60 | 20.55 | 20.56 | 1,895 | -0.01(-0.03%) |
Apr 10, 2019 | 20.42 | 20.57 | 20.42 | 20.57 | 1,326 | +0.17(+0.84%) |
Apr 09, 2019 | 20.45 | 20.47 | 20.30 | 20.39 | 1,413 | -0.09(-0.42%) |
Apr 08, 2019 | 20.45 | 20.48 | 20.45 | 20.48 | 1,052 | +0.02(+0.11%) |
Apr 05, 2019 | 20.45 | 20.45 | 20.42 | 20.45 | 1,423 | +0.04(+0.21%) |
Apr 04, 2019 | 20.45 | 20.45 | 20.34 | 20.41 | 1,272 | -0.10(-0.48%) |
Apr 03, 2019 | 20.57 | 20.57 | 20.51 | 20.51 | 1,502 | +0.20(+0.96%) |
Apr 02, 2019 | 20.39 | 20.50 | 20.32 | 20.32 | 7,008 | -0.05(-0.24%) |
Apr 01, 2019 | 20.25 | 20.38 | 20.25 | 20.37 | 1,587 | +0.33(+1.64%) |
Mar 29, 2019 | 20.07 | 20.07 | 20.04 | 20.04 | 517 | +0.13(+0.67%) |
Mar 28, 2019 | 19.80 | 19.90 | 19.80 | 19.90 | 3,495 | +0.12(+0.61%) |
Mar 27, 2019 | 19.78 | 19.78 | 19.78 | 19.78 | 10 | -0.10(-0.51%) |
Mar 26, 2019 | 19.95 | 19.95 | 19.84 | 19.88 | 1,360 | +0.15(+0.74%) |
Mar 25, 2019 | 19.72 | 19.76 | 19.64 | 19.74 | 2,069 | -0.02(-0.08%) |
Mar 22, 2019 | 20.01 | 20.01 | 19.76 | 19.76 | 2,199 | -0.56(-2.73%) |
Mar 21, 2019 | 19.98 | 20.31 | 19.98 | 20.31 | 2,769 | +0.35(+1.75%) |
Mar 20, 2019 | 20.05 | 20.05 | 19.96 | 19.96 | 808 | -0.05(-0.26%) |
Mar 19, 2019 | 20.07 | 20.07 | 20.01 | 20.01 | 359 | +0.05(+0.25%) |
Mar 18, 2019 | 19.84 | 19.98 | 19.84 | 19.96 | 1,820 | +0.16(+0.79%) |
Mar 15, 2019 | 19.70 | 19.81 | 19.69 | 19.81 | 1,941 | +0.17(+0.89%) |
Mar 14, 2019 | 19.60 | 19.63 | 19.58 | 19.63 | 812 | -0.03(-0.13%) |
Mar 13, 2019 | 19.57 | 19.68 | 19.57 | 19.66 | 1,354 | +0.20(+1.03%) |
Mar 12, 2019 | 19.43 | 19.53 | 19.43 | 19.46 | 1,002 | +0.06(+0.32%) |
Mar 11, 2019 | 19.11 | 19.40 | 19.11 | 19.40 | 2,651 | +0.40(+2.13%) |
Mar 08, 2019 | 18.87 | 19.03 | 18.87 | 18.99 | 4,658 | -0.09(-0.49%) |
Mar 07, 2019 | 19.20 | 19.20 | 19.06 | 19.08 | 1,266 | -0.22(-1.15%) |
Mar 06, 2019 | 19.32 | 19.34 | 19.31 | 19.31 | 983 | -0.11(-0.58%) |
Mar 05, 2019 | 19.40 | 19.46 | 19.31 | 19.42 | 2,760 | +0.01(+0.03%) |
Mar 04, 2019 | 19.59 | 19.59 | 19.41 | 19.41 | 4,112 | -0.08(-0.42%) |