Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.56 | 20.58 | 20.56 | 20.58 | 1,606 | -0.18(-0.87%) |
May 30, 2019 | 20.76 | 20.76 | 20.76 | 173 | +0.00(+0.00%) | |
May 29, 2019 | 20.64 | 20.76 | 20.64 | 20.76 | 874 | -0.20(-0.97%) |
May 28, 2019 | 20.79 | 20.96 | 20.79 | 20.96 | 2,295 | +0.45(+2.18%) |
May 24, 2019 | 20.44 | 20.51 | 20.44 | 20.51 | 401 | -0.15(-0.73%) |
May 23, 2019 | 20.55 | 20.69 | 20.55 | 20.66 | 851 | -0.54(-2.53%) |
May 22, 2019 | 21.20 | 21.20 | 21.19 | 21.20 | 681 | -0.02(-0.09%) |
May 21, 2019 | 21.22 | 21.22 | 21.22 | 21.22 | 156 | +0.29(+1.37%) |
May 20, 2019 | 20.92 | 20.93 | 20.92 | 20.93 | 1,185 | -0.28(-1.31%) |
May 17, 2019 | 21.05 | 21.26 | 21.05 | 21.21 | 1,004 | -0.73(-3.34%) |
May 16, 2019 | 21.56 | 21.98 | 21.56 | 21.94 | 1,525 | +0.27(+1.25%) |
May 15, 2019 | 21.67 | 21.67 | 21.67 | 21.67 | 228 | +0.14(+0.64%) |
May 14, 2019 | 21.57 | 21.75 | 21.53 | 21.53 | 1,593 | +0.65(+3.10%) |
May 13, 2019 | 21.17 | 21.34 | 20.89 | 20.89 | 2,108 | -1.10(-5.00%) |
May 10, 2019 | 21.98 | 21.98 | 21.98 | 21.98 | 100 | -0.07(-0.32%) |
May 09, 2019 | 22.05 | 22.05 | 22.05 | 63 | +0.00(+0.00%) | |
May 08, 2019 | 22.05 | 22.05 | 22.05 | 22.05 | 221 | +0.40(+1.84%) |
May 07, 2019 | 21.87 | 22.00 | 21.60 | 21.66 | 3,829 | -0.81(-3.60%) |
May 06, 2019 | 22.70 | 22.70 | 22.28 | 22.46 | 2,958 | -1.05(-4.47%) |
May 03, 2019 | 23.52 | 23.52 | 23.52 | 23.52 | 301 | +0.45(+1.94%) |
May 02, 2019 | 23.38 | 23.38 | 23.07 | 23.07 | 1,053 | -0.41(-1.75%) |
May 01, 2019 | 23.41 | 23.48 | 23.41 | 23.48 | 17,685 | +0.08(+0.33%) |
Apr 30, 2019 | 23.40 | 23.40 | 23.40 | 9 | +0.00(+0.00%) | |
Apr 29, 2019 | 23.22 | 23.40 | 23.22 | 23.40 | 632 | -0.15(-0.63%) |
Apr 26, 2019 | 23.55 | 23.55 | 23.55 | 23.55 | 502 | +0.07(+0.29%) |
Apr 25, 2019 | 23.59 | 23.59 | 23.47 | 23.48 | 1,124 | -0.76(-3.12%) |
Apr 24, 2019 | 24.24 | 24.24 | 24.24 | 113 | +0.00(+0.00%) | |
Apr 23, 2019 | 24.20 | 24.24 | 24.20 | 24.24 | 1,429 | -0.30(-1.23%) |
Apr 22, 2019 | 24.32 | 24.54 | 24.32 | 24.54 | 1,194 | +0.01(+0.03%) |
Apr 18, 2019 | 24.53 | 24.53 | 24.53 | 24.53 | 301 | -0.65(-2.59%) |
Apr 17, 2019 | 25.14 | 25.18 | 25.14 | 25.18 | 210 | +0.18(+0.71%) |
Apr 16, 2019 | 25.02 | 25.02 | 25.00 | 25.00 | 443 | +0.78(+3.23%) |
Apr 15, 2019 | 24.61 | 24.61 | 24.22 | 24.22 | 808 | -0.79(-3.14%) |
Apr 12, 2019 | 25.12 | 25.12 | 24.95 | 25.01 | 602 | +0.43(+1.74%) |
Apr 11, 2019 | 24.72 | 24.85 | 24.43 | 24.58 | 4,840 | -0.48(-1.93%) |
Apr 10, 2019 | 25.06 | 25.06 | 25.06 | 25.06 | 372 | -0.17(-0.67%) |
Apr 09, 2019 | 25.35 | 25.39 | 24.99 | 25.23 | 1,029 | -0.24(-0.96%) |
Apr 08, 2019 | 25.34 | 25.67 | 25.05 | 25.47 | 1,359 | -0.58(-2.22%) |
Apr 05, 2019 | 25.85 | 26.06 | 25.85 | 26.05 | 602 | +0.40(+1.56%) |
Apr 04, 2019 | 25.38 | 25.65 | 25.38 | 25.65 | 648 | +0.12(+0.48%) |
Apr 03, 2019 | 25.53 | 25.53 | 25.53 | 25.53 | 478 | +0.51(+2.03%) |
Apr 02, 2019 | 25.17 | 25.17 | 25.02 | 25.02 | 1,319 | -0.09(-0.38%) |
Apr 01, 2019 | 25.06 | 27.74 | 24.93 | 25.12 | 4,587 | +1.08(+4.50%) |
Mar 29, 2019 | 23.97 | 24.04 | 23.97 | 24.04 | 301 | +0.93(+4.03%) |
Mar 28, 2019 | 23.10 | 23.10 | 23.10 | 23.10 | 142 | -0.02(-0.11%) |
Mar 27, 2019 | 23.18 | 23.18 | 23.01 | 23.13 | 2,193 | -0.00(-0.01%) |
Mar 26, 2019 | 23.23 | 23.32 | 23.13 | 23.13 | 875 | -0.39(-1.66%) |
Mar 25, 2019 | 23.39 | 23.55 | 23.39 | 23.52 | 1,379 | -0.16(-0.68%) |
Mar 22, 2019 | 23.86 | 23.86 | 23.63 | 23.68 | 3,113 | -0.36(-1.51%) |
Mar 21, 2019 | 24.04 | 24.04 | 24.04 | 24.04 | 233 | +0.05(+0.20%) |
Mar 20, 2019 | 23.81 | 24.00 | 23.73 | 24.00 | 1,880 | -0.01(-0.04%) |
Mar 19, 2019 | 24.03 | 24.06 | 24.01 | 24.01 | 1,616 | +0.17(+0.71%) |
Mar 18, 2019 | 23.82 | 23.88 | 23.82 | 23.84 | 1,517 | +0.52(+2.23%) |
Mar 15, 2019 | 23.36 | 23.46 | 23.30 | 23.32 | 8,034 | -0.03(-0.13%) |
Mar 14, 2019 | 23.22 | 23.41 | 22.83 | 23.35 | 2,048 | -0.93(-3.85%) |
Mar 13, 2019 | 24.18 | 24.28 | 24.11 | 24.28 | 3,150 | -0.52(-2.11%) |
Mar 12, 2019 | 24.65 | 24.86 | 24.65 | 24.81 | 3,812 | +0.45(+1.86%) |
Mar 11, 2019 | 23.93 | 24.35 | 23.93 | 24.35 | 2,545 | +1.23(+5.32%) |
Mar 08, 2019 | 23.08 | 23.12 | 22.96 | 23.12 | 3,012 | -0.80(-3.35%) |
Mar 07, 2019 | 24.21 | 24.21 | 23.92 | 23.93 | 2,202 | -0.09(-0.37%) |
Mar 06, 2019 | 24.01 | 24.11 | 24.01 | 24.02 | 4,251 | +0.41(+1.72%) |
Mar 05, 2019 | 23.47 | 23.63 | 23.38 | 23.61 | 1,394 | +0.42(+1.82%) |
Mar 04, 2019 | 23.17 | 23.20 | 23.17 | 23.19 | 724 | +0.33(+1.43%) |