Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.88 | 21.07 | 20.63 | 20.94 | 1,225,214 | -0.17(-0.80%) |
May 30, 2019 | 21.00 | 21.36 | 21.00 | 21.11 | 1,461,703 | +0.21(+0.99%) |
May 29, 2019 | 20.39 | 20.94 | 20.33 | 20.90 | 1,214,952 | +0.29(+1.42%) |
May 28, 2019 | 20.67 | 20.83 | 20.51 | 20.61 | 813,592 | +0.08(+0.37%) |
May 24, 2019 | 20.46 | 20.63 | 20.34 | 20.54 | 676,642 | +0.32(+1.58%) |
May 23, 2019 | 20.33 | 20.51 | 20.08 | 20.22 | 787,180 | -0.43(-2.10%) |
May 22, 2019 | 20.86 | 20.90 | 20.64 | 20.65 | 743,665 | -0.33(-1.57%) |
May 21, 2019 | 20.86 | 20.99 | 20.69 | 20.98 | 1,682,559 | +0.25(+1.23%) |
May 20, 2019 | 20.74 | 20.89 | 20.63 | 20.72 | 1,667,316 | -0.25(-1.21%) |
May 17, 2019 | 21.13 | 21.29 | 20.95 | 20.98 | 852,567 | -0.41(-1.94%) |
May 16, 2019 | 21.42 | 21.63 | 21.35 | 21.39 | 977,662 | +0.08(+0.40%) |
May 15, 2019 | 20.90 | 21.38 | 20.87 | 21.31 | 683,346 | +0.11(+0.53%) |
May 14, 2019 | 21.00 | 21.43 | 20.88 | 21.20 | 901,888 | +0.40(+1.90%) |
May 13, 2019 | 21.00 | 21.15 | 20.57 | 20.80 | 1,075,971 | -0.77(-3.58%) |
May 10, 2019 | 21.44 | 21.64 | 21.09 | 21.57 | 1,083,244 | +0.03(+0.13%) |
May 09, 2019 | 21.47 | 21.69 | 21.14 | 21.54 | 1,029,086 | -0.21(-0.95%) |
May 08, 2019 | 21.30 | 21.86 | 21.21 | 21.75 | 1,679,126 | +0.45(+2.12%) |
May 07, 2019 | 21.86 | 22.05 | 20.89 | 21.30 | 3,404,771 | -0.89(-3.99%) |
May 06, 2019 | 21.75 | 22.34 | 21.67 | 22.19 | 2,084,570 | -0.04(-0.17%) |
May 03, 2019 | 21.41 | 22.35 | 21.36 | 22.22 | 2,848,330 | +1.11(+5.27%) |
May 02, 2019 | 21.01 | 21.47 | 20.92 | 21.11 | 2,039,698 | -0.05(-0.22%) |
May 01, 2019 | 21.14 | 22.01 | 20.96 | 21.16 | 3,186,226 | +0.22(+1.03%) |
Apr 30, 2019 | 20.96 | 21.07 | 20.57 | 20.94 | 1,854,840 | +0.06(+0.27%) |
Apr 29, 2019 | 21.06 | 21.19 | 20.87 | 20.88 | 1,198,274 | +0.00(+0.00%) |
Apr 26, 2019 | 20.55 | 21.09 | 20.55 | 20.88 | 999,313 | +0.28(+1.37%) |
Apr 25, 2019 | 20.74 | 21.00 | 20.59 | 20.60 | 1,686,057 | -0.28(-1.35%) |
Apr 24, 2019 | 21.35 | 21.46 | 20.87 | 20.88 | 2,060,183 | -0.52(-2.42%) |
Apr 23, 2019 | 20.81 | 21.48 | 20.73 | 21.40 | 2,621,690 | +0.53(+2.53%) |
Apr 22, 2019 | 20.27 | 20.91 | 20.24 | 20.88 | 2,469,103 | +0.60(+2.98%) |
Apr 18, 2019 | 19.80 | 20.29 | 19.74 | 20.27 | 1,704,393 | +0.39(+1.94%) |
Apr 17, 2019 | 19.90 | 19.98 | 19.68 | 19.89 | 1,010,582 | +0.05(+0.24%) |
Apr 16, 2019 | 19.59 | 19.94 | 19.59 | 19.84 | 1,898,072 | +0.29(+1.49%) |
Apr 15, 2019 | 19.11 | 19.66 | 19.04 | 19.55 | 1,979,338 | +0.39(+2.02%) |
Apr 12, 2019 | 19.00 | 19.16 | 18.91 | 19.16 | 997,403 | +0.33(+1.75%) |
Apr 11, 2019 | 18.75 | 18.90 | 18.72 | 18.83 | 723,405 | +0.09(+0.50%) |
Apr 10, 2019 | 18.50 | 18.83 | 18.42 | 18.74 | 999,295 | +0.29(+1.58%) |
Apr 09, 2019 | 18.47 | 18.65 | 18.26 | 18.44 | 915,453 | -0.18(-0.96%) |
Apr 08, 2019 | 18.63 | 18.74 | 18.52 | 18.62 | 933,496 | -0.13(-0.70%) |
Apr 05, 2019 | 18.49 | 18.76 | 18.42 | 18.75 | 1,501,516 | +0.33(+1.79%) |
Apr 04, 2019 | 18.27 | 18.49 | 18.25 | 18.42 | 1,134,353 | +0.14(+0.77%) |
Apr 03, 2019 | 18.55 | 18.60 | 18.25 | 18.28 | 906,781 | -0.06(-0.31%) |
Apr 02, 2019 | 18.76 | 18.76 | 18.31 | 18.34 | 1,261,159 | -0.39(-2.06%) |
Apr 01, 2019 | 18.18 | 18.75 | 18.16 | 18.73 | 1,357,377 | +0.74(+4.09%) |
Mar 29, 2019 | 18.02 | 18.10 | 17.91 | 17.99 | 1,598,392 | +0.21(+1.17%) |
Mar 28, 2019 | 17.53 | 17.81 | 17.46 | 17.78 | 662,719 | +0.30(+1.73%) |
Mar 27, 2019 | 17.56 | 17.70 | 17.26 | 17.48 | 712,323 | -0.03(-0.16%) |
Mar 26, 2019 | 17.47 | 17.60 | 17.26 | 17.51 | 1,315,745 | +0.25(+1.47%) |
Mar 25, 2019 | 17.24 | 17.54 | 17.08 | 17.26 | 986,805 | +0.04(+0.22%) |
Mar 22, 2019 | 17.85 | 17.91 | 17.21 | 17.22 | 1,392,014 | -0.83(-4.60%) |
Mar 21, 2019 | 17.96 | 18.28 | 17.95 | 18.05 | 1,265,784 | +0.08(+0.47%) |
Mar 20, 2019 | 17.70 | 18.19 | 17.70 | 17.96 | 932,281 | -0.15(-0.83%) |
Mar 19, 2019 | 18.34 | 18.42 | 18.05 | 18.11 | 964,968 | -0.06(-0.31%) |
Mar 18, 2019 | 18.05 | 18.35 | 17.98 | 18.17 | 1,236,359 | +0.22(+1.21%) |
Mar 15, 2019 | 17.85 | 18.16 | 17.85 | 17.95 | 2,328,300 | +0.13(+0.74%) |
Mar 14, 2019 | 18.03 | 18.08 | 17.82 | 17.82 | 691,924 | -0.21(-1.15%) |
Mar 13, 2019 | 17.94 | 18.11 | 17.86 | 18.03 | 1,364,995 | +0.10(+0.58%) |
Mar 12, 2019 | 17.91 | 18.07 | 17.86 | 17.93 | 1,214,072 | +0.08(+0.42%) |
Mar 11, 2019 | 17.79 | 17.91 | 17.68 | 17.85 | 1,653,004 | -0.01(-0.05%) |
Mar 08, 2019 | 17.65 | 17.95 | 17.49 | 17.86 | 1,172,375 | -0.02(-0.10%) |
Mar 07, 2019 | 18.15 | 18.15 | 17.79 | 17.88 | 1,104,025 | -0.25(-1.40%) |
Mar 06, 2019 | 18.34 | 18.42 | 18.10 | 18.13 | 1,141,282 | -0.18(-0.97%) |
Mar 05, 2019 | 18.53 | 18.63 | 18.30 | 18.31 | 1,163,735 | -0.17(-0.91%) |
Mar 04, 2019 | 18.74 | 18.85 | 18.44 | 18.48 | 1,284,923 | -0.18(-0.96%) |