Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.19 | 20.69 | 20.09 | 20.10 | 25,789 | -0.48(-2.32%) |
May 30, 2019 | 20.86 | 20.96 | 20.42 | 20.58 | 17,502 | -0.32(-1.55%) |
May 29, 2019 | 20.67 | 21.03 | 20.61 | 20.90 | 17,241 | +0.11(+0.51%) |
May 28, 2019 | 20.78 | 20.97 | 20.68 | 20.80 | 27,582 | +0.02(+0.08%) |
May 24, 2019 | 20.91 | 21.07 | 20.65 | 20.78 | 19,989 | +0.23(+1.10%) |
May 23, 2019 | 20.97 | 21.31 | 20.54 | 20.55 | 15,723 | -0.62(-2.95%) |
May 22, 2019 | 21.49 | 21.49 | 20.99 | 21.18 | 10,712 | -0.35(-1.62%) |
May 21, 2019 | 21.46 | 21.69 | 21.40 | 21.52 | 22,678 | +0.10(+0.45%) |
May 20, 2019 | 21.31 | 21.86 | 21.31 | 21.43 | 20,496 | +0.04(+0.19%) |
May 17, 2019 | 21.48 | 21.71 | 21.31 | 21.39 | 27,269 | -0.23(-1.05%) |
May 16, 2019 | 21.56 | 21.71 | 21.43 | 21.61 | 12,457 | +0.14(+0.64%) |
May 15, 2019 | 21.18 | 21.59 | 21.03 | 21.48 | 38,318 | +0.07(+0.34%) |
May 14, 2019 | 21.14 | 21.64 | 20.91 | 21.40 | 18,436 | +0.39(+1.85%) |
May 13, 2019 | 21.48 | 22.03 | 20.95 | 21.01 | 24,690 | -0.73(-3.35%) |
May 10, 2019 | 21.88 | 21.88 | 21.59 | 21.74 | 22,580 | -0.20(-0.92%) |
May 09, 2019 | 21.70 | 22.24 | 21.30 | 21.95 | 24,403 | +0.06(+0.30%) |
May 08, 2019 | 22.07 | 22.13 | 21.88 | 21.88 | 18,183 | -0.15(-0.66%) |
May 07, 2019 | 22.68 | 22.68 | 21.94 | 22.03 | 37,464 | -0.30(-1.34%) |
May 06, 2019 | 22.04 | 22.41 | 21.20 | 22.33 | 38,746 | -0.01(-0.04%) |
May 03, 2019 | 21.61 | 22.36 | 21.39 | 22.34 | 67,372 | +0.79(+3.65%) |
May 02, 2019 | 21.39 | 21.60 | 21.31 | 21.55 | 26,999 | +0.20(+0.95%) |
May 01, 2019 | 21.35 | 21.56 | 21.09 | 21.35 | 34,926 | +0.05(+0.23%) |
Apr 30, 2019 | 21.47 | 21.95 | 21.23 | 21.30 | 76,143 | -0.27(-1.23%) |
Apr 29, 2019 | 21.27 | 21.58 | 21.03 | 21.56 | 37,666 | +0.44(+2.10%) |
Apr 26, 2019 | 20.91 | 21.19 | 20.55 | 21.12 | 31,183 | +0.22(+1.04%) |
Apr 25, 2019 | 20.89 | 21.00 | 20.74 | 20.90 | 18,096 | +0.02(+0.12%) |
Apr 24, 2019 | 20.57 | 21.29 | 20.57 | 20.88 | 45,945 | +0.23(+1.13%) |
Apr 23, 2019 | 19.88 | 21.31 | 19.88 | 20.65 | 97,257 | +0.53(+2.64%) |
Apr 22, 2019 | 19.33 | 20.37 | 19.33 | 20.11 | 49,132 | +0.43(+2.21%) |
Apr 18, 2019 | 19.79 | 19.87 | 19.54 | 19.68 | 19,629 | -0.22(-1.09%) |
Apr 17, 2019 | 19.87 | 19.97 | 19.58 | 19.90 | 17,948 | +0.14(+0.69%) |
Apr 16, 2019 | 19.74 | 20.10 | 19.74 | 19.76 | 33,355 | +0.00(+0.00%) |
Apr 15, 2019 | 20.44 | 20.48 | 19.76 | 19.76 | 14,476 | -0.47(-2.31%) |
Apr 12, 2019 | 19.99 | 20.23 | 19.89 | 20.23 | 18,138 | +0.40(+2.03%) |
Apr 11, 2019 | 20.01 | 20.03 | 19.82 | 19.82 | 7,446 | -0.21(-1.04%) |
Apr 10, 2019 | 19.54 | 20.03 | 19.54 | 20.03 | 13,758 | +0.43(+2.18%) |
Apr 09, 2019 | 19.88 | 19.95 | 19.61 | 19.61 | 11,513 | -0.35(-1.73%) |
Apr 08, 2019 | 20.12 | 20.12 | 19.81 | 19.95 | 23,110 | -0.18(-0.88%) |
Apr 05, 2019 | 19.79 | 20.24 | 19.79 | 20.13 | 21,741 | +0.35(+1.75%) |
Apr 04, 2019 | 19.79 | 19.91 | 19.51 | 19.78 | 19,651 | -0.01(-0.04%) |
Apr 03, 2019 | 19.95 | 20.14 | 19.60 | 19.79 | 27,931 | -0.06(-0.28%) |
Apr 02, 2019 | 19.74 | 19.87 | 19.56 | 19.85 | 10,913 | -0.03(-0.16%) |
Apr 01, 2019 | 19.69 | 20.03 | 19.62 | 19.88 | 17,348 | +0.32(+1.65%) |
Mar 29, 2019 | 19.79 | 19.96 | 19.35 | 19.56 | 30,314 | -0.10(-0.49%) |
Mar 28, 2019 | 19.67 | 19.70 | 19.53 | 19.66 | 9,465 | +0.08(+0.41%) |
Mar 27, 2019 | 19.40 | 19.71 | 19.36 | 19.58 | 14,391 | +0.10(+0.50%) |
Mar 26, 2019 | 19.16 | 19.48 | 19.16 | 19.48 | 21,674 | +0.42(+2.20%) |
Mar 25, 2019 | 18.64 | 19.08 | 18.56 | 19.06 | 31,101 | +0.41(+2.20%) |
Mar 22, 2019 | 19.22 | 19.30 | 18.25 | 18.65 | 70,567 | -0.69(-3.58%) |
Mar 21, 2019 | 19.50 | 19.69 | 19.23 | 19.34 | 20,422 | -0.20(-1.03%) |
Mar 20, 2019 | 20.32 | 20.48 | 19.25 | 19.54 | 26,191 | -0.76(-3.77%) |
Mar 19, 2019 | 20.96 | 20.96 | 20.26 | 20.31 | 16,194 | -0.51(-2.44%) |
Mar 18, 2019 | 20.63 | 20.82 | 20.63 | 20.81 | 9,310 | +0.18(+0.86%) |
Mar 15, 2019 | 20.53 | 20.78 | 20.47 | 20.64 | 86,345 | +0.11(+0.55%) |
Mar 14, 2019 | 20.65 | 20.93 | 20.44 | 20.53 | 22,242 | -0.13(-0.62%) |
Mar 13, 2019 | 20.65 | 20.78 | 20.56 | 20.65 | 27,112 | +0.08(+0.39%) |
Mar 12, 2019 | 20.82 | 20.86 | 20.53 | 20.57 | 15,683 | -0.26(-1.24%) |
Mar 11, 2019 | 20.38 | 20.90 | 20.33 | 20.83 | 24,402 | +0.41(+2.01%) |
Mar 08, 2019 | 20.32 | 20.78 | 20.27 | 20.42 | 44,477 | -0.02(-0.08%) |
Mar 07, 2019 | 21.01 | 21.01 | 20.44 | 20.44 | 23,176 | -0.56(-2.68%) |
Mar 06, 2019 | 21.70 | 21.73 | 21.00 | 21.00 | 48,317 | -0.69(-3.19%) |
Mar 05, 2019 | 21.76 | 21.84 | 21.60 | 21.69 | 20,089 | -0.16(-0.74%) |
Mar 04, 2019 | 21.73 | 21.94 | 21.73 | 21.85 | 60,188 | +0.02(+0.11%) |