Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.81 | 21.30 | 20.50 | 20.52 | 11,680 | -0.51(-2.41%) |
May 30, 2019 | 21.20 | 21.41 | 20.77 | 21.02 | 10,553 | -0.16(-0.75%) |
May 29, 2019 | 20.99 | 21.39 | 20.68 | 21.18 | 18,770 | +0.10(+0.47%) |
May 28, 2019 | 21.02 | 21.22 | 20.93 | 21.08 | 9,771 | -0.15(-0.70%) |
May 24, 2019 | 21.29 | 21.50 | 21.02 | 21.23 | 8,760 | +0.03(+0.14%) |
May 23, 2019 | 21.40 | 21.40 | 21.08 | 21.20 | 15,692 | -0.28(-1.29%) |
May 22, 2019 | 21.25 | 21.75 | 21.25 | 21.48 | 18,452 | +0.17(+0.79%) |
May 21, 2019 | 21.45 | 21.60 | 21.24 | 21.31 | 20,551 | +0.06(+0.28%) |
May 20, 2019 | 20.71 | 21.45 | 20.71 | 21.25 | 23,634 | +0.32(+1.52%) |
May 17, 2019 | 21.09 | 21.23 | 20.46 | 20.94 | 26,884 | -0.24(-1.13%) |
May 16, 2019 | 21.23 | 21.35 | 20.98 | 21.17 | 16,420 | -0.07(-0.33%) |
May 15, 2019 | 21.16 | 21.40 | 21.06 | 21.24 | 26,048 | -0.02(-0.09%) |
May 14, 2019 | 20.84 | 21.36 | 20.82 | 21.26 | 37,824 | +0.49(+2.34%) |
May 13, 2019 | 21.22 | 21.27 | 20.66 | 20.78 | 19,595 | -0.64(-2.97%) |
May 10, 2019 | 21.22 | 21.60 | 21.10 | 21.41 | 16,110 | +0.15(+0.70%) |
May 09, 2019 | 21.12 | 21.41 | 21.10 | 21.26 | 17,971 | +0.03(+0.14%) |
May 08, 2019 | 21.34 | 21.55 | 21.12 | 21.23 | 24,283 | -0.17(-0.79%) |
May 07, 2019 | 21.23 | 21.55 | 20.87 | 21.40 | 39,145 | +0.10(+0.47%) |
May 06, 2019 | 21.32 | 21.55 | 21.21 | 21.30 | 34,367 | -0.17(-0.79%) |
May 03, 2019 | 20.97 | 21.56 | 20.96 | 21.47 | 36,651 | +0.48(+2.27%) |
May 02, 2019 | 21.41 | 21.53 | 20.94 | 21.00 | 26,743 | -0.43(-1.99%) |
May 01, 2019 | 21.68 | 21.98 | 21.27 | 21.42 | 51,043 | -0.35(-1.60%) |
Apr 30, 2019 | 21.57 | 21.78 | 20.94 | 21.77 | 28,799 | -0.13(-0.59%) |
Apr 29, 2019 | 21.82 | 22.22 | 21.55 | 21.90 | 29,663 | +0.13(+0.59%) |
Apr 26, 2019 | 21.60 | 21.83 | 21.39 | 21.77 | 28,193 | +0.17(+0.78%) |
Apr 25, 2019 | 21.56 | 21.75 | 21.43 | 21.60 | 19,188 | -0.09(-0.41%) |
Apr 24, 2019 | 21.68 | 21.83 | 21.60 | 21.69 | 32,604 | +0.06(+0.28%) |
Apr 23, 2019 | 21.32 | 21.75 | 21.32 | 21.63 | 35,773 | +0.18(+0.83%) |
Apr 22, 2019 | 21.48 | 21.81 | 21.31 | 21.45 | 14,185 | -0.04(-0.18%) |
Apr 18, 2019 | 20.92 | 21.84 | 20.86 | 21.49 | 142,979 | +0.51(+2.41%) |
Apr 17, 2019 | 21.07 | 21.20 | 20.86 | 20.99 | 74,890 | +0.14(+0.67%) |
Apr 16, 2019 | 20.98 | 21.20 | 20.84 | 20.85 | 60,167 | -0.08(-0.38%) |
Apr 15, 2019 | 21.04 | 21.11 | 20.79 | 20.93 | 14,060 | -0.03(-0.14%) |
Apr 12, 2019 | 21.03 | 21.28 | 20.89 | 20.96 | 24,971 | +0.06(+0.29%) |
Apr 11, 2019 | 21.12 | 21.64 | 20.86 | 20.90 | 30,167 | -0.22(-1.03%) |
Apr 10, 2019 | 20.39 | 21.20 | 19.86 | 21.11 | 194,756 | +0.89(+4.42%) |
Apr 09, 2019 | 20.36 | 20.67 | 20.22 | 20.22 | 28,538 | -0.30(-1.45%) |
Apr 08, 2019 | 20.52 | 20.55 | 20.11 | 20.52 | 97,669 | +0.06(+0.29%) |
Apr 05, 2019 | 20.37 | 20.56 | 20.35 | 20.46 | 36,047 | +0.00(+0.00%) |
Apr 04, 2019 | 20.30 | 20.57 | 20.27 | 20.46 | 33,124 | +0.16(+0.78%) |
Apr 03, 2019 | 20.31 | 20.66 | 20.11 | 20.30 | 36,218 | +0.11(+0.54%) |
Apr 02, 2019 | 20.71 | 20.71 | 20.09 | 20.19 | 68,669 | -0.20(-0.97%) |
Apr 01, 2019 | 20.51 | 20.80 | 19.68 | 20.39 | 31,152 | -0.15(-0.73%) |
Mar 29, 2019 | 20.52 | 20.99 | 20.26 | 20.54 | 192,519 | -0.26(-1.24%) |
Mar 28, 2019 | 21.05 | 21.05 | 20.62 | 20.80 | 19,386 | -0.33(-1.55%) |
Mar 27, 2019 | 20.37 | 21.13 | 20.16 | 21.12 | 17,388 | +0.47(+2.26%) |
Mar 26, 2019 | 20.32 | 20.73 | 20.23 | 20.66 | 17,828 | +0.33(+1.61%) |
Mar 25, 2019 | 20.24 | 20.50 | 19.73 | 20.33 | 13,121 | +0.08(+0.39%) |
Mar 22, 2019 | 20.46 | 20.76 | 20.11 | 20.25 | 25,978 | -0.31(-1.50%) |
Mar 21, 2019 | 20.59 | 20.74 | 20.44 | 20.56 | 17,610 | +0.06(+0.29%) |
Mar 20, 2019 | 20.97 | 20.97 | 20.33 | 20.50 | 16,267 | -0.50(-2.36%) |
Mar 19, 2019 | 21.20 | 21.32 | 20.95 | 21.00 | 24,868 | -0.08(-0.38%) |
Mar 18, 2019 | 20.83 | 21.25 | 20.70 | 21.07 | 14,918 | +0.14(+0.66%) |
Mar 15, 2019 | 21.03 | 21.25 | 20.90 | 20.94 | 31,515 | -0.16(-0.75%) |
Mar 14, 2019 | 21.13 | 21.25 | 21.05 | 21.09 | 14,804 | -0.01(-0.05%) |
Mar 13, 2019 | 20.87 | 21.32 | 20.87 | 21.10 | 13,613 | -0.05(-0.23%) |
Mar 12, 2019 | 20.92 | 21.26 | 20.56 | 21.15 | 12,917 | +0.24(+1.14%) |
Mar 11, 2019 | 20.65 | 21.14 | 20.60 | 20.92 | 19,731 | +0.26(+1.25%) |
Mar 08, 2019 | 19.95 | 20.82 | 19.95 | 20.66 | 13,089 | +0.65(+3.23%) |
Mar 07, 2019 | 21.01 | 21.38 | 19.98 | 20.01 | 42,008 | -1.37(-6.41%) |
Mar 06, 2019 | 21.48 | 21.48 | 21.19 | 21.38 | 38,320 | -0.05(-0.23%) |
Mar 05, 2019 | 21.45 | 21.54 | 21.15 | 21.43 | 25,521 | +0.08(+0.37%) |
Mar 04, 2019 | 20.81 | 21.51 | 20.73 | 21.35 | 43,090 | +0.63(+3.02%) |