Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.39 | 20.70 | 20.13 | 20.14 | 106,519 | -0.23(-1.12%) |
May 30, 2019 | 20.82 | 20.82 | 20.34 | 20.37 | 40,485 | -0.03(-0.14%) |
May 29, 2019 | 20.34 | 20.47 | 20.34 | 20.40 | 8,084 | +0.06(+0.32%) |
May 28, 2019 | 20.42 | 20.67 | 20.34 | 20.34 | 19,330 | +0.03(+0.14%) |
May 24, 2019 | 20.34 | 20.35 | 20.27 | 20.31 | 11,183 | -0.03(-0.12%) |
May 23, 2019 | 20.39 | 20.56 | 20.32 | 20.33 | 9,256 | -0.06(-0.30%) |
May 22, 2019 | 20.32 | 20.75 | 20.32 | 20.39 | 17,820 | +0.06(+0.32%) |
May 21, 2019 | 20.49 | 20.54 | 20.32 | 20.33 | 11,377 | +0.01(+0.04%) |
May 20, 2019 | 20.50 | 20.75 | 20.32 | 20.32 | 12,494 | -0.11(-0.53%) |
May 17, 2019 | 20.42 | 20.85 | 20.42 | 20.43 | 6,430 | -0.09(-0.42%) |
May 16, 2019 | 20.47 | 20.55 | 20.42 | 20.52 | 8,299 | +0.06(+0.28%) |
May 15, 2019 | 20.39 | 20.52 | 20.39 | 20.46 | 15,188 | +0.08(+0.39%) |
May 14, 2019 | 20.48 | 20.64 | 20.38 | 20.38 | 24,728 | -0.06(-0.28%) |
May 13, 2019 | 20.55 | 20.55 | 20.39 | 20.44 | 22,157 | -0.09(-0.45%) |
May 10, 2019 | 20.57 | 20.64 | 20.51 | 20.53 | 14,817 | -0.06(-0.30%) |
May 09, 2019 | 20.63 | 20.64 | 20.52 | 20.59 | 7,960 | -0.05(-0.23%) |
May 08, 2019 | 20.60 | 20.80 | 20.60 | 20.64 | 3,208 | +0.06(+0.31%) |
May 07, 2019 | 20.61 | 20.81 | 20.57 | 20.57 | 3,778 | -0.10(-0.48%) |
May 06, 2019 | 20.69 | 20.89 | 20.60 | 20.67 | 11,801 | +0.02(+0.10%) |
May 03, 2019 | 20.75 | 20.94 | 20.60 | 20.65 | 13,000 | -0.04(-0.17%) |
May 02, 2019 | 20.75 | 20.78 | 20.57 | 20.69 | 6,258 | +0.02(+0.09%) |
May 01, 2019 | 20.53 | 20.77 | 20.53 | 20.67 | 10,503 | +0.17(+0.82%) |
Apr 30, 2019 | 20.78 | 20.93 | 20.50 | 20.50 | 85,209 | -0.22(-1.07%) |
Apr 29, 2019 | 21.03 | 21.03 | 20.67 | 20.72 | 22,138 | -0.31(-1.46%) |
Apr 26, 2019 | 20.93 | 21.07 | 20.61 | 21.03 | 31,312 | +0.05(+0.26%) |
Apr 25, 2019 | 20.97 | 21.02 | 20.93 | 20.98 | 3,634 | +0.05(+0.22%) |
Apr 24, 2019 | 20.94 | 20.96 | 20.87 | 20.93 | 13,288 | +0.06(+0.31%) |
Apr 23, 2019 | 20.74 | 20.96 | 20.74 | 20.87 | 25,255 | +0.16(+0.76%) |
Apr 22, 2019 | 20.68 | 20.74 | 20.68 | 20.71 | 9,497 | -0.04(-0.17%) |
Apr 18, 2019 | 20.70 | 20.77 | 20.70 | 20.75 | 7,967 | -0.02(-0.12%) |
Apr 17, 2019 | 20.73 | 20.78 | 20.69 | 20.77 | 18,241 | -0.01(-0.05%) |
Apr 16, 2019 | 20.71 | 20.78 | 20.67 | 20.78 | 11,742 | +0.12(+0.60%) |
Apr 15, 2019 | 20.71 | 20.71 | 20.60 | 20.66 | 13,050 | +0.05(+0.24%) |
Apr 12, 2019 | 20.55 | 20.70 | 20.52 | 20.61 | 9,925 | +0.10(+0.48%) |
Apr 11, 2019 | 20.52 | 20.67 | 20.50 | 20.51 | 13,559 | -0.08(-0.38%) |
Apr 10, 2019 | 20.63 | 20.85 | 20.43 | 20.59 | 11,317 | +0.01(+0.07%) |
Apr 09, 2019 | 20.65 | 20.66 | 20.48 | 20.57 | 17,634 | -0.19(-0.93%) |
Apr 08, 2019 | 20.92 | 20.95 | 20.58 | 20.77 | 21,781 | -0.21(-0.99%) |
Apr 05, 2019 | 20.94 | 20.97 | 20.88 | 20.97 | 18,312 | -0.02(-0.10%) |
Apr 04, 2019 | 21.00 | 21.00 | 20.78 | 21.00 | 13,170 | +0.14(+0.65%) |
Apr 03, 2019 | 20.90 | 21.00 | 20.59 | 20.86 | 17,744 | -0.09(-0.44%) |
Apr 02, 2019 | 20.88 | 20.99 | 20.85 | 20.95 | 15,381 | -0.02(-0.10%) |
Apr 01, 2019 | 20.67 | 21.02 | 20.42 | 20.97 | 45,561 | +0.39(+1.88%) |
Mar 29, 2019 | 20.44 | 20.59 | 20.24 | 20.59 | 53,259 | +0.32(+1.59%) |
Mar 28, 2019 | 20.22 | 20.43 | 20.22 | 20.27 | 20,495 | -0.02(-0.11%) |
Mar 27, 2019 | 20.62 | 20.62 | 20.17 | 20.29 | 38,985 | -0.24(-1.18%) |
Mar 26, 2019 | 20.70 | 20.73 | 20.47 | 20.53 | 11,754 | -0.18(-0.86%) |
Mar 25, 2019 | 20.70 | 20.87 | 20.57 | 20.71 | 15,235 | +0.07(+0.35%) |
Mar 22, 2019 | 20.61 | 20.74 | 20.60 | 20.64 | 8,806 | -0.12(-0.59%) |
Mar 21, 2019 | 20.61 | 21.02 | 20.61 | 20.76 | 13,644 | +0.06(+0.31%) |
Mar 20, 2019 | 20.71 | 20.89 | 20.65 | 20.70 | 3,322 | -0.04(-0.17%) |
Mar 19, 2019 | 20.95 | 20.95 | 20.62 | 20.73 | 37,455 | -0.11(-0.55%) |
Mar 18, 2019 | 20.86 | 21.09 | 20.82 | 20.85 | 9,342 | -0.03(-0.14%) |
Mar 15, 2019 | 20.80 | 20.87 | 20.80 | 20.87 | 4,892 | +0.01(+0.07%) |
Mar 14, 2019 | 20.98 | 20.98 | 20.79 | 20.86 | 21,347 | +0.05(+0.24%) |
Mar 13, 2019 | 20.82 | 20.82 | 20.61 | 20.81 | 17,468 | +0.13(+0.65%) |
Mar 12, 2019 | 20.80 | 20.88 | 20.64 | 20.68 | 22,325 | -0.08(-0.41%) |
Mar 11, 2019 | 20.76 | 20.88 | 20.55 | 20.76 | 30,201 | +0.00(+0.00%) |
Mar 08, 2019 | 20.44 | 20.76 | 20.44 | 20.76 | 18,342 | +0.19(+0.92%) |
Mar 07, 2019 | 20.75 | 20.78 | 20.57 | 20.57 | 25,018 | -0.21(-1.02%) |
Mar 06, 2019 | 20.62 | 20.78 | 20.51 | 20.78 | 18,538 | +0.03(+0.14%) |
Mar 05, 2019 | 20.76 | 20.76 | 20.43 | 20.75 | 19,083 | -0.04(-0.17%) |
Mar 04, 2019 | 20.68 | 20.85 | 20.50 | 20.79 | 11,543 | +0.04(+0.20%) |