Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.77 | 19.86 | 19.77 | 19.82 | 12,058 | -0.02(-0.08%) |
May 30, 2019 | 19.84 | 19.87 | 19.76 | 19.84 | 3,376 | -0.00(-0.01%) |
May 29, 2019 | 19.98 | 20.05 | 19.84 | 19.84 | 2,576 | -0.13(-0.66%) |
May 28, 2019 | 20.07 | 20.07 | 19.97 | 19.97 | 2,580 | -0.24(-1.20%) |
May 24, 2019 | 20.16 | 20.32 | 20.12 | 20.21 | 1,933 | +0.18(+0.88%) |
May 23, 2019 | 19.89 | 20.04 | 19.84 | 20.04 | 25,180 | -0.20(-0.99%) |
May 22, 2019 | 20.30 | 20.38 | 20.14 | 20.24 | 15,099 | -0.05(-0.27%) |
May 21, 2019 | 20.31 | 20.31 | 20.18 | 20.29 | 1,136 | +0.23(+1.12%) |
May 20, 2019 | 20.10 | 21.07 | 20.07 | 20.07 | 2,897 | -0.08(-0.40%) |
May 17, 2019 | 20.13 | 20.22 | 20.13 | 20.15 | 1,933 | -0.18(-0.87%) |
May 16, 2019 | 20.24 | 20.51 | 20.24 | 20.32 | 4,976 | +0.15(+0.76%) |
May 15, 2019 | 19.95 | 20.21 | 19.95 | 20.17 | 1,012 | +0.24(+1.19%) |
May 14, 2019 | 19.85 | 19.97 | 19.83 | 19.93 | 8,958 | +0.18(+0.91%) |
May 13, 2019 | 19.81 | 19.81 | 19.71 | 19.75 | 2,247 | -0.58(-2.87%) |
May 10, 2019 | 20.17 | 20.40 | 20.14 | 20.34 | 20,931 | +0.12(+0.58%) |
May 09, 2019 | 20.15 | 20.22 | 20.15 | 20.22 | 1,666 | -0.07(-0.37%) |
May 08, 2019 | 20.82 | 20.82 | 20.14 | 20.29 | 7,674 | -0.73(-3.46%) |
May 07, 2019 | 20.44 | 21.26 | 20.16 | 21.02 | 5,892 | +0.40(+1.95%) |
May 06, 2019 | 20.57 | 21.37 | 20.57 | 20.62 | 23,145 | -0.13(-0.61%) |
May 03, 2019 | 20.70 | 20.80 | 20.64 | 20.75 | 3,867 | -0.23(-1.11%) |
May 02, 2019 | 20.65 | 20.98 | 20.57 | 20.98 | 5,352 | +0.33(+1.60%) |
May 01, 2019 | 20.80 | 20.97 | 20.65 | 20.65 | 1,630 | -0.03(-0.13%) |
Apr 30, 2019 | 20.72 | 20.78 | 20.68 | 20.68 | 4,668 | +0.08(+0.38%) |
Apr 29, 2019 | 20.65 | 20.75 | 20.58 | 20.60 | 21,460 | +0.11(+0.51%) |
Apr 26, 2019 | 20.41 | 20.57 | 20.41 | 20.49 | 8,418 | +0.24(+1.19%) |
Apr 25, 2019 | 20.19 | 20.29 | 20.18 | 20.25 | 5,974 | -0.07(-0.32%) |
Apr 24, 2019 | 20.39 | 20.39 | 20.31 | 20.31 | 1,161 | -0.15(-0.72%) |
Apr 23, 2019 | 20.37 | 20.48 | 20.27 | 20.46 | 25,593 | -0.03(-0.14%) |
Apr 22, 2019 | 20.47 | 20.49 | 20.34 | 20.49 | 7,658 | +0.04(+0.21%) |
Apr 18, 2019 | 20.51 | 20.58 | 20.45 | 20.45 | 6,143 | -0.07(-0.32%) |
Apr 17, 2019 | 20.64 | 20.64 | 20.50 | 20.51 | 8,873 | +0.02(+0.11%) |
Apr 16, 2019 | 20.46 | 20.51 | 20.46 | 20.49 | 37,598 | +0.01(+0.06%) |
Apr 15, 2019 | 20.59 | 20.59 | 20.42 | 20.48 | 5,877 | +0.02(+0.12%) |
Apr 12, 2019 | 20.64 | 20.64 | 20.40 | 20.45 | 2,957 | +0.07(+0.35%) |
Apr 11, 2019 | 20.38 | 20.44 | 20.38 | 20.38 | 1,086 | -0.02(-0.11%) |
Apr 10, 2019 | 20.48 | 20.56 | 20.40 | 20.40 | 2,735 | +0.18(+0.87%) |
Apr 09, 2019 | 20.18 | 20.30 | 20.18 | 20.23 | 8,955 | -0.17(-0.82%) |
Apr 08, 2019 | 20.40 | 20.40 | 20.34 | 20.39 | 7,167 | +0.07(+0.32%) |
Apr 05, 2019 | 20.41 | 20.41 | 20.26 | 20.33 | 41,522 | -0.05(-0.26%) |
Apr 04, 2019 | 20.46 | 20.46 | 20.28 | 20.38 | 5,303 | -0.04(-0.17%) |
Apr 03, 2019 | 20.25 | 20.42 | 20.25 | 20.42 | 1,424 | +0.18(+0.89%) |
Apr 02, 2019 | 20.31 | 20.31 | 20.10 | 20.24 | 70,035 | -0.06(-0.30%) |
Apr 01, 2019 | 20.33 | 20.36 | 20.17 | 20.30 | 15,669 | +0.33(+1.67%) |
Mar 29, 2019 | 20.04 | 20.04 | 19.91 | 19.96 | 45,276 | +0.11(+0.53%) |
Mar 28, 2019 | 19.92 | 19.93 | 19.79 | 19.86 | 11,176 | -0.10(-0.49%) |
Mar 27, 2019 | 20.05 | 20.05 | 19.94 | 19.96 | 4,708 | +0.03(+0.16%) |
Mar 26, 2019 | 20.00 | 20.00 | 19.92 | 19.92 | 1,379 | +0.03(+0.15%) |
Mar 25, 2019 | 19.93 | 20.00 | 19.76 | 19.89 | 4,479 | -0.03(-0.13%) |
Mar 22, 2019 | 19.95 | 19.99 | 19.85 | 19.92 | 105,341 | -0.34(-1.67%) |
Mar 21, 2019 | 20.09 | 20.26 | 20.04 | 20.26 | 6,512 | +0.05(+0.24%) |
Mar 20, 2019 | 20.22 | 20.46 | 20.14 | 20.21 | 11,005 | -0.05(-0.26%) |
Mar 19, 2019 | 20.36 | 20.36 | 20.26 | 20.26 | 3,044 | +0.11(+0.52%) |
Mar 18, 2019 | 20.19 | 20.19 | 20.11 | 20.16 | 2,074 | +0.06(+0.31%) |
Mar 15, 2019 | 20.07 | 20.12 | 20.02 | 20.09 | 2,630 | +0.27(+1.35%) |
Mar 14, 2019 | 19.71 | 19.83 | 19.71 | 19.83 | 1,155 | -0.09(-0.46%) |
Mar 13, 2019 | 19.89 | 19.94 | 19.89 | 19.92 | 3,195 | +0.14(+0.68%) |
Mar 12, 2019 | 19.57 | 19.85 | 19.57 | 19.78 | 1,988 | +0.12(+0.60%) |
Mar 11, 2019 | 19.46 | 19.92 | 19.46 | 19.67 | 13,892 | +0.07(+0.36%) |
Mar 08, 2019 | 19.61 | 19.68 | 19.60 | 19.60 | 5,832 | -0.14(-0.72%) |
Mar 07, 2019 | 19.88 | 19.88 | 19.64 | 19.74 | 5,527 | -0.14(-0.70%) |
Mar 06, 2019 | 19.88 | 19.88 | 19.88 | 19.88 | 475 | +0.01(+0.04%) |
Mar 05, 2019 | 20.28 | 20.28 | 19.87 | 19.87 | 950 | -0.07(-0.37%) |
Mar 04, 2019 | 20.17 | 20.17 | 19.93 | 19.94 | 12,616 | +0.04(+0.20%) |