Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.90 | 20.06 | 19.67 | 19.97 | 242,463 | -0.07(-0.37%) |
May 30, 2019 | 20.04 | 20.14 | 19.95 | 20.05 | 108,666 | +0.01(+0.03%) |
May 29, 2019 | 20.36 | 20.36 | 19.94 | 20.04 | 113,953 | -0.37(-1.82%) |
May 28, 2019 | 20.60 | 20.72 | 20.41 | 20.41 | 74,121 | -0.17(-0.82%) |
May 24, 2019 | 20.52 | 20.61 | 20.45 | 20.58 | 37,644 | +0.14(+0.69%) |
May 23, 2019 | 20.46 | 20.46 | 20.32 | 20.44 | 46,290 | -0.10(-0.49%) |
May 22, 2019 | 20.62 | 20.64 | 20.53 | 20.54 | 39,143 | -0.09(-0.46%) |
May 21, 2019 | 20.46 | 20.67 | 20.46 | 20.63 | 72,393 | +0.22(+1.06%) |
May 20, 2019 | 20.78 | 20.84 | 20.34 | 20.42 | 76,819 | -0.49(-2.32%) |
May 17, 2019 | 20.92 | 20.96 | 20.86 | 20.90 | 64,187 | -0.09(-0.45%) |
May 16, 2019 | 20.89 | 21.09 | 20.88 | 21.00 | 80,957 | +0.11(+0.51%) |
May 15, 2019 | 20.73 | 20.93 | 20.71 | 20.89 | 64,911 | +0.05(+0.26%) |
May 14, 2019 | 20.86 | 20.90 | 20.74 | 20.84 | 125,511 | -0.02(-0.10%) |
May 13, 2019 | 20.81 | 20.91 | 20.71 | 20.86 | 76,137 | -0.15(-0.70%) |
May 10, 2019 | 20.65 | 21.03 | 20.65 | 21.00 | 169,181 | +0.28(+1.35%) |
May 09, 2019 | 20.61 | 20.73 | 20.42 | 20.72 | 83,512 | +0.10(+0.50%) |
May 08, 2019 | 20.67 | 20.87 | 20.62 | 20.62 | 68,234 | -0.03(-0.13%) |
May 07, 2019 | 20.92 | 21.02 | 20.53 | 20.65 | 69,754 | -0.38(-1.82%) |
May 06, 2019 | 20.69 | 21.08 | 20.69 | 21.03 | 231,865 | +0.17(+0.80%) |
May 03, 2019 | 20.24 | 20.92 | 20.24 | 20.86 | 146,991 | +0.70(+3.46%) |
May 02, 2019 | 20.15 | 20.35 | 20.08 | 20.16 | 62,229 | -0.05(-0.27%) |
May 01, 2019 | 20.22 | 20.44 | 20.18 | 20.22 | 68,001 | -0.01(-0.03%) |
Apr 30, 2019 | 20.14 | 20.29 | 20.06 | 20.22 | 126,682 | +0.09(+0.43%) |
Apr 29, 2019 | 20.35 | 20.38 | 20.14 | 20.14 | 50,437 | -0.18(-0.89%) |
Apr 26, 2019 | 20.04 | 20.36 | 20.04 | 20.32 | 99,632 | +0.30(+1.51%) |
Apr 25, 2019 | 20.21 | 20.21 | 19.90 | 20.02 | 96,768 | -0.21(-1.06%) |
Apr 24, 2019 | 20.06 | 20.33 | 20.06 | 20.23 | 81,009 | +0.20(+0.98%) |
Apr 23, 2019 | 19.71 | 20.11 | 19.71 | 20.03 | 147,716 | +0.33(+1.66%) |
Apr 22, 2019 | 19.98 | 20.06 | 19.55 | 19.71 | 96,393 | -0.30(-1.49%) |
Apr 18, 2019 | 19.86 | 20.08 | 19.82 | 20.01 | 129,195 | +0.15(+0.73%) |
Apr 17, 2019 | 20.15 | 20.15 | 19.77 | 19.86 | 88,971 | -0.27(-1.32%) |
Apr 16, 2019 | 20.49 | 20.49 | 20.01 | 20.13 | 149,867 | -0.31(-1.50%) |
Apr 15, 2019 | 20.50 | 20.57 | 20.39 | 20.43 | 96,931 | -0.10(-0.49%) |
Apr 12, 2019 | 20.47 | 20.53 | 20.36 | 20.53 | 52,097 | +0.09(+0.46%) |
Apr 11, 2019 | 20.46 | 20.52 | 20.33 | 20.44 | 62,648 | -0.02(-0.10%) |
Apr 10, 2019 | 20.30 | 20.55 | 20.30 | 20.46 | 66,771 | +0.24(+1.19%) |
Apr 09, 2019 | 20.65 | 20.65 | 20.21 | 20.22 | 96,871 | -0.40(-1.93%) |
Apr 08, 2019 | 20.79 | 20.79 | 20.57 | 20.62 | 82,433 | -0.21(-1.01%) |
Apr 05, 2019 | 20.63 | 20.86 | 20.63 | 20.83 | 95,811 | +0.17(+0.81%) |
Apr 04, 2019 | 20.57 | 20.69 | 20.55 | 20.66 | 101,648 | +0.08(+0.39%) |
Apr 03, 2019 | 20.53 | 20.72 | 20.40 | 20.58 | 158,797 | +0.04(+0.20%) |
Apr 02, 2019 | 20.52 | 20.58 | 20.30 | 20.54 | 184,859 | -0.12(-0.58%) |
Apr 01, 2019 | 20.43 | 20.67 | 20.30 | 20.66 | 130,215 | +0.17(+0.85%) |
Mar 29, 2019 | 20.45 | 20.57 | 20.43 | 20.49 | 139,226 | +0.04(+0.20%) |
Mar 28, 2019 | 20.18 | 20.45 | 20.17 | 20.45 | 72,439 | +0.28(+1.39%) |
Mar 27, 2019 | 20.13 | 20.23 | 20.00 | 20.17 | 109,105 | +0.05(+0.23%) |
Mar 26, 2019 | 19.87 | 20.17 | 19.87 | 20.12 | 116,421 | +0.27(+1.35%) |
Mar 25, 2019 | 19.81 | 19.95 | 19.59 | 19.85 | 102,525 | +0.03(+0.17%) |
Mar 22, 2019 | 20.13 | 20.13 | 19.81 | 19.82 | 77,697 | -0.30(-1.49%) |
Mar 21, 2019 | 19.69 | 20.13 | 19.69 | 20.12 | 128,231 | +0.36(+1.83%) |
Mar 20, 2019 | 19.68 | 19.91 | 19.50 | 19.76 | 122,325 | +0.07(+0.34%) |
Mar 19, 2019 | 19.67 | 19.74 | 19.59 | 19.69 | 136,131 | +0.05(+0.24%) |
Mar 18, 2019 | 19.76 | 19.82 | 19.56 | 19.65 | 102,370 | -0.07(-0.37%) |
Mar 15, 2019 | 19.90 | 19.90 | 19.67 | 19.72 | 84,895 | -0.12(-0.60%) |
Mar 14, 2019 | 19.80 | 19.85 | 19.77 | 19.84 | 122,381 | +0.03(+0.16%) |
Mar 13, 2019 | 19.64 | 19.86 | 19.64 | 19.81 | 63,370 | +0.16(+0.82%) |
Mar 12, 2019 | 19.59 | 19.76 | 19.59 | 19.64 | 120,554 | +0.07(+0.34%) |
Mar 11, 2019 | 19.44 | 19.58 | 19.34 | 19.58 | 103,962 | +0.23(+1.20%) |
Mar 08, 2019 | 19.35 | 19.41 | 19.21 | 19.35 | 75,864 | -0.05(-0.24%) |
Mar 07, 2019 | 19.62 | 19.63 | 19.37 | 19.39 | 100,893 | -0.19(-0.95%) |
Mar 06, 2019 | 19.84 | 19.84 | 19.55 | 19.58 | 76,652 | -0.26(-1.31%) |
Mar 05, 2019 | 19.76 | 19.88 | 19.76 | 19.84 | 91,187 | +0.04(+0.20%) |
Mar 04, 2019 | 19.80 | 19.83 | 19.65 | 19.80 | 186,898 | +0.01(+0.03%) |