Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.99 | 20.07 | 19.99 | 20.07 | 795 | +0.06(+0.30%) |
May 30, 2019 | 20.00 | 20.01 | 20.00 | 20.00 | 1,250 | +0.10(+0.53%) |
May 29, 2019 | 19.88 | 19.90 | 19.85 | 19.90 | 2,438 | +0.11(+0.53%) |
May 28, 2019 | 19.80 | 19.87 | 19.79 | 19.79 | 1,739 | +0.07(+0.37%) |
May 24, 2019 | 19.77 | 19.77 | 19.71 | 19.72 | 3,408 | -0.00(-0.01%) |
May 23, 2019 | 19.71 | 19.72 | 19.71 | 19.72 | 220 | -0.20(-1.02%) |
May 22, 2019 | 19.92 | 19.93 | 19.91 | 19.93 | 4,928 | -0.07(-0.35%) |
May 21, 2019 | 19.98 | 20.00 | 19.98 | 20.00 | 5,543 | +0.20(+1.01%) |
May 20, 2019 | 19.78 | 19.80 | 19.77 | 19.80 | 1,415 | +0.03(+0.17%) |
May 17, 2019 | 19.84 | 19.84 | 19.76 | 19.76 | 2,953 | -0.24(-1.19%) |
May 16, 2019 | 20.05 | 20.05 | 20.00 | 20.00 | 1,471 | +0.02(+0.08%) |
May 15, 2019 | 19.96 | 20.00 | 19.96 | 19.98 | 7,354 | +0.03(+0.15%) |
May 14, 2019 | 19.94 | 19.95 | 19.94 | 19.95 | 1,133 | +0.31(+1.57%) |
May 13, 2019 | 19.61 | 19.71 | 19.61 | 19.64 | 787 | -0.55(-2.71%) |
May 10, 2019 | 20.03 | 20.35 | 19.98 | 20.19 | 2,726 | +0.05(+0.24%) |
May 09, 2019 | 19.87 | 20.17 | 19.87 | 20.14 | 2,135 | -0.20(-1.01%) |
May 08, 2019 | 20.37 | 20.47 | 20.35 | 20.35 | 6,427 | -0.04(-0.21%) |
May 07, 2019 | 20.44 | 20.46 | 20.39 | 20.39 | 1,671 | -0.33(-1.58%) |
May 06, 2019 | 20.53 | 20.72 | 20.53 | 20.72 | 1,223 | -0.35(-1.68%) |
May 03, 2019 | 21.01 | 21.10 | 21.01 | 21.07 | 9,089 | +0.17(+0.82%) |
May 02, 2019 | 20.92 | 20.92 | 20.80 | 20.90 | 6,141 | +0.02(+0.12%) |
May 01, 2019 | 21.04 | 21.07 | 20.88 | 20.88 | 2,529 | -0.14(-0.68%) |
Apr 30, 2019 | 21.01 | 21.04 | 20.99 | 21.02 | 7,323 | -0.02(-0.08%) |
Apr 29, 2019 | 21.03 | 21.03 | 21.03 | 21.03 | 427 | +0.04(+0.20%) |
Apr 26, 2019 | 20.93 | 21.04 | 20.93 | 20.99 | 10,679 | +0.03(+0.15%) |
Apr 25, 2019 | 20.90 | 20.96 | 20.90 | 20.96 | 3,316 | -0.02(-0.08%) |
Apr 24, 2019 | 21.11 | 21.11 | 20.90 | 20.98 | 252,433 | -0.23(-1.07%) |
Apr 23, 2019 | 21.11 | 21.21 | 21.11 | 21.21 | 7,090 | +0.01(+0.03%) |
Apr 22, 2019 | 21.26 | 21.26 | 21.13 | 21.20 | 1,050 | -0.08(-0.39%) |
Apr 18, 2019 | 21.27 | 21.31 | 21.27 | 21.28 | 11,815 | -0.06(-0.26%) |
Apr 17, 2019 | 21.40 | 21.40 | 21.34 | 21.34 | 1,073 | +0.04(+0.16%) |
Apr 16, 2019 | 21.28 | 21.31 | 21.23 | 21.30 | 5,590 | +0.16(+0.75%) |
Apr 15, 2019 | 21.11 | 21.14 | 21.11 | 21.14 | 1,887 | -0.08(-0.39%) |
Apr 12, 2019 | 21.27 | 21.27 | 21.23 | 21.23 | 3,067 | +0.15(+0.70%) |
Apr 11, 2019 | 21.05 | 21.08 | 21.05 | 21.08 | 9,684 | -0.19(-0.88%) |
Apr 10, 2019 | 21.23 | 21.28 | 21.23 | 21.27 | 4,397 | +0.08(+0.38%) |
Apr 09, 2019 | 21.24 | 21.24 | 21.19 | 21.19 | 2,063 | -0.08(-0.37%) |
Apr 08, 2019 | 21.28 | 21.28 | 21.23 | 21.27 | 11,985 | -0.12(-0.55%) |
Apr 05, 2019 | 21.29 | 21.40 | 21.29 | 21.38 | 7,157 | +0.15(+0.72%) |
Apr 04, 2019 | 21.14 | 21.23 | 21.14 | 21.23 | 800 | +0.08(+0.35%) |
Apr 03, 2019 | 21.19 | 21.24 | 21.16 | 21.16 | 5,425 | +0.09(+0.42%) |
Apr 02, 2019 | 21.12 | 21.12 | 21.04 | 21.07 | 1,807 | -0.09(-0.44%) |
Apr 01, 2019 | 21.10 | 21.16 | 21.10 | 21.16 | 3,853 | +0.24(+1.15%) |
Mar 29, 2019 | 20.90 | 20.93 | 20.90 | 20.92 | 3,976 | +0.12(+0.60%) |
Mar 28, 2019 | 20.70 | 20.80 | 20.70 | 20.80 | 613 | +0.14(+0.67%) |
Mar 27, 2019 | 20.74 | 20.74 | 20.63 | 20.66 | 4,912 | -0.15(-0.73%) |
Mar 26, 2019 | 20.84 | 20.84 | 20.75 | 20.81 | 5,881 | +0.02(+0.07%) |
Mar 25, 2019 | 20.71 | 20.83 | 20.71 | 20.79 | 2,351 | +0.02(+0.10%) |
Mar 22, 2019 | 20.82 | 20.85 | 20.77 | 20.77 | 1,935 | -0.47(-2.22%) |
Mar 21, 2019 | 21.15 | 21.25 | 21.15 | 21.25 | 2,630 | +0.02(+0.11%) |
Mar 20, 2019 | 21.05 | 21.33 | 21.04 | 21.22 | 915 | -0.01(-0.03%) |
Mar 19, 2019 | 21.28 | 21.28 | 21.23 | 21.23 | 423 | +0.01(+0.04%) |
Mar 18, 2019 | 21.17 | 21.23 | 21.17 | 21.22 | 8,794 | +0.16(+0.75%) |
Mar 15, 2019 | 21.02 | 21.09 | 21.02 | 21.06 | 4,894 | +0.28(+1.34%) |
Mar 14, 2019 | 20.75 | 20.78 | 20.71 | 20.78 | 21,685 | -0.04(-0.17%) |
Mar 13, 2019 | 20.76 | 20.82 | 20.68 | 20.82 | 5,202 | +0.03(+0.14%) |
Mar 12, 2019 | 20.82 | 20.83 | 20.79 | 20.79 | 7,545 | +0.02(+0.08%) |
Mar 11, 2019 | 20.73 | 20.77 | 20.73 | 20.77 | 2,714 | +0.35(+1.71%) |
Mar 08, 2019 | 20.34 | 20.42 | 20.34 | 20.42 | 4,439 | -0.07(-0.35%) |
Mar 07, 2019 | 20.55 | 20.58 | 20.44 | 20.49 | 11,291 | -0.31(-1.48%) |
Mar 06, 2019 | 20.83 | 20.83 | 20.80 | 20.80 | 749 | -0.18(-0.85%) |
Mar 05, 2019 | 20.90 | 21.00 | 20.89 | 20.98 | 3,165 | +0.20(+0.97%) |
Mar 04, 2019 | 20.86 | 20.86 | 20.72 | 20.78 | 2,966 | -0.07(-0.33%) |