Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.48 | 20.65 | 20.48 | 20.55 | 1,388,729 | -0.16(-0.75%) |
May 30, 2019 | 20.95 | 21.14 | 20.65 | 20.71 | 1,355,872 | -0.19(-0.92%) |
May 29, 2019 | 20.70 | 20.94 | 20.56 | 20.90 | 1,577,555 | +0.20(+0.98%) |
May 28, 2019 | 20.75 | 21.40 | 20.70 | 20.70 | 2,395,508 | -0.03(-0.13%) |
May 24, 2019 | 19.61 | 20.76 | 19.61 | 20.73 | 3,752,662 | +1.80(+9.51%) |
May 23, 2019 | 19.02 | 19.02 | 18.82 | 18.93 | 1,021,865 | -0.29(-1.53%) |
May 22, 2019 | 19.30 | 19.36 | 19.19 | 19.22 | 424,605 | -0.17(-0.90%) |
May 21, 2019 | 19.31 | 19.58 | 19.31 | 19.40 | 762,834 | +0.19(+1.00%) |
May 20, 2019 | 18.97 | 19.31 | 18.90 | 19.20 | 626,134 | +0.12(+0.63%) |
May 17, 2019 | 18.96 | 19.18 | 18.95 | 19.08 | 799,379 | -0.09(-0.48%) |
May 16, 2019 | 19.13 | 19.31 | 19.09 | 19.18 | 956,457 | +0.07(+0.38%) |
May 15, 2019 | 19.08 | 19.33 | 18.96 | 19.10 | 920,363 | -0.16(-0.81%) |
May 14, 2019 | 19.09 | 19.42 | 19.09 | 19.26 | 647,207 | +0.24(+1.25%) |
May 13, 2019 | 19.30 | 19.32 | 18.98 | 19.02 | 1,125,385 | -0.49(-2.49%) |
May 10, 2019 | 19.42 | 19.70 | 19.36 | 19.51 | 1,080,328 | -0.05(-0.23%) |
May 09, 2019 | 19.31 | 19.57 | 19.13 | 19.55 | 1,233,636 | +0.10(+0.52%) |
May 08, 2019 | 19.30 | 19.67 | 19.19 | 19.45 | 1,491,959 | +0.13(+0.66%) |
May 07, 2019 | 19.38 | 19.52 | 19.19 | 19.32 | 577,868 | -0.31(-1.57%) |
May 06, 2019 | 19.10 | 19.68 | 19.06 | 19.63 | 1,037,776 | -0.05(-0.28%) |
May 03, 2019 | 19.73 | 20.07 | 19.61 | 19.69 | 1,492,008 | +0.23(+1.17%) |
May 02, 2019 | 19.45 | 19.47 | 19.22 | 19.46 | 1,578,423 | +0.11(+0.56%) |
May 01, 2019 | 19.38 | 19.50 | 19.27 | 19.35 | 2,625,363 | -0.06(-0.33%) |
Apr 30, 2019 | 19.82 | 20.27 | 19.38 | 19.42 | 2,061,310 | -0.55(-2.78%) |
Apr 29, 2019 | 20.23 | 20.26 | 19.95 | 19.97 | 2,342,466 | -0.15(-0.77%) |
Apr 26, 2019 | 20.04 | 20.32 | 19.99 | 20.12 | 1,098,332 | +0.08(+0.41%) |
Apr 25, 2019 | 20.01 | 20.20 | 19.94 | 20.04 | 600,330 | -0.04(-0.18%) |
Apr 24, 2019 | 20.10 | 20.21 | 20.03 | 20.08 | 659,296 | -0.01(-0.05%) |
Apr 23, 2019 | 20.10 | 20.26 | 20.02 | 20.09 | 1,266,317 | -0.08(-0.41%) |
Apr 22, 2019 | 20.22 | 20.34 | 20.12 | 20.17 | 1,123,972 | -0.32(-1.55%) |
Apr 18, 2019 | 20.68 | 20.68 | 20.39 | 20.49 | 639,887 | -0.15(-0.75%) |
Apr 17, 2019 | 20.76 | 20.83 | 20.57 | 20.64 | 585,384 | +0.00(+0.00%) |
Apr 16, 2019 | 20.51 | 20.65 | 20.41 | 20.64 | 1,188,654 | +0.40(+1.98%) |
Apr 15, 2019 | 20.40 | 20.58 | 20.11 | 20.24 | 877,422 | -0.13(-0.62%) |
Apr 12, 2019 | 20.25 | 20.48 | 20.21 | 20.37 | 1,063,143 | +0.38(+1.91%) |
Apr 11, 2019 | 20.16 | 20.22 | 19.92 | 19.99 | 637,054 | -0.08(-0.41%) |
Apr 10, 2019 | 19.90 | 20.10 | 19.83 | 20.07 | 675,297 | +0.18(+0.91%) |
Apr 09, 2019 | 20.02 | 20.07 | 19.87 | 19.89 | 994,442 | -0.15(-0.77%) |
Apr 08, 2019 | 20.03 | 20.14 | 20.01 | 20.04 | 671,077 | -0.06(-0.32%) |
Apr 05, 2019 | 19.98 | 20.16 | 19.98 | 20.11 | 594,911 | +0.10(+0.50%) |
Apr 04, 2019 | 20.17 | 20.23 | 19.96 | 20.01 | 888,988 | -0.10(-0.50%) |
Apr 03, 2019 | 20.14 | 20.22 | 19.91 | 20.11 | 1,827,755 | +0.36(+1.84%) |
Apr 02, 2019 | 19.72 | 20.00 | 19.63 | 19.74 | 2,914,035 | +0.01(+0.05%) |
Apr 01, 2019 | 19.37 | 19.77 | 19.35 | 19.73 | 1,231,947 | +0.52(+2.70%) |
Mar 29, 2019 | 19.22 | 19.33 | 19.19 | 19.22 | 2,041,834 | +0.16(+0.86%) |
Mar 28, 2019 | 18.94 | 19.11 | 18.88 | 19.05 | 597,792 | +0.16(+0.87%) |
Mar 27, 2019 | 18.82 | 19.11 | 18.80 | 18.89 | 933,026 | +0.21(+1.12%) |
Mar 26, 2019 | 18.50 | 18.73 | 18.50 | 18.68 | 671,889 | +0.32(+1.73%) |
Mar 25, 2019 | 18.48 | 18.64 | 18.32 | 18.36 | 940,095 | -0.12(-0.64%) |
Mar 22, 2019 | 18.80 | 18.84 | 18.38 | 18.48 | 954,498 | -0.49(-2.59%) |
Mar 21, 2019 | 18.72 | 19.06 | 18.64 | 18.97 | 1,189,888 | +0.13(+0.68%) |
Mar 20, 2019 | 19.13 | 19.15 | 18.79 | 18.84 | 989,723 | -0.32(-1.66%) |
Mar 19, 2019 | 19.47 | 19.57 | 19.16 | 19.16 | 892,897 | -0.24(-1.22%) |
Mar 18, 2019 | 19.26 | 19.53 | 19.26 | 19.40 | 1,003,344 | +0.05(+0.23%) |
Mar 15, 2019 | 18.87 | 19.35 | 18.87 | 19.35 | 2,774,422 | +0.43(+2.26%) |
Mar 14, 2019 | 19.06 | 19.12 | 18.71 | 18.92 | 1,428,879 | -0.10(-0.53%) |
Mar 13, 2019 | 18.93 | 19.16 | 18.90 | 19.02 | 2,176,496 | +0.17(+0.92%) |
Mar 12, 2019 | 19.00 | 19.06 | 18.82 | 18.85 | 922,907 | -0.08(-0.43%) |
Mar 11, 2019 | 18.75 | 18.99 | 18.73 | 18.93 | 1,225,362 | +0.30(+1.61%) |
Mar 08, 2019 | 18.47 | 18.69 | 18.35 | 18.63 | 1,882,934 | +0.00(+0.00%) |
Mar 07, 2019 | 18.80 | 18.82 | 18.54 | 18.63 | 1,377,513 | -0.19(-1.01%) |
Mar 06, 2019 | 19.01 | 19.04 | 18.82 | 18.82 | 1,175,474 | -0.21(-1.10%) |
Mar 05, 2019 | 18.96 | 19.08 | 18.76 | 19.03 | 1,137,749 | +0.01(+0.05%) |
Mar 04, 2019 | 18.94 | 19.19 | 18.87 | 19.02 | 1,936,417 | +0.13(+0.67%) |