Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.65 | 21.01 | 20.62 | 20.80 | 24,651 | -0.16(-0.76%) |
May 30, 2019 | 20.73 | 21.08 | 20.73 | 20.96 | 54,856 | +0.14(+0.68%) |
May 29, 2019 | 20.62 | 20.97 | 20.62 | 20.81 | 60,429 | -0.06(-0.30%) |
May 28, 2019 | 20.79 | 21.05 | 20.64 | 20.88 | 14,832 | -0.09(-0.42%) |
May 24, 2019 | 20.57 | 20.97 | 20.42 | 20.97 | 8,329 | +0.36(+1.72%) |
May 23, 2019 | 20.62 | 21.14 | 20.36 | 20.61 | 15,592 | -0.27(-1.28%) |
May 22, 2019 | 20.42 | 21.06 | 20.39 | 20.88 | 12,269 | +0.12(+0.60%) |
May 21, 2019 | 20.48 | 20.99 | 20.48 | 20.75 | 39,086 | +0.36(+1.74%) |
May 20, 2019 | 20.17 | 20.62 | 19.93 | 20.40 | 38,063 | +0.04(+0.22%) |
May 17, 2019 | 20.14 | 20.64 | 19.99 | 20.35 | 8,217 | +0.10(+0.48%) |
May 16, 2019 | 20.45 | 20.45 | 19.97 | 20.25 | 8,316 | +0.00(+0.00%) |
May 15, 2019 | 20.49 | 20.77 | 20.18 | 20.25 | 12,545 | -0.40(-1.94%) |
May 14, 2019 | 20.62 | 21.21 | 20.44 | 20.65 | 16,933 | +0.20(+0.96%) |
May 13, 2019 | 20.97 | 21.44 | 20.40 | 20.46 | 9,933 | -0.77(-3.64%) |
May 10, 2019 | 20.95 | 21.29 | 20.94 | 21.23 | 12,269 | +0.14(+0.67%) |
May 09, 2019 | 20.55 | 21.14 | 20.55 | 21.09 | 16,095 | +0.57(+2.77%) |
May 08, 2019 | 20.21 | 20.83 | 20.21 | 20.52 | 5,818 | +0.04(+0.17%) |
May 07, 2019 | 20.62 | 20.88 | 20.49 | 20.49 | 10,490 | -0.26(-1.24%) |
May 06, 2019 | 20.46 | 21.11 | 20.06 | 20.74 | 24,621 | +0.14(+0.69%) |
May 03, 2019 | 20.49 | 20.62 | 20.44 | 20.60 | 30,730 | +0.15(+0.74%) |
May 02, 2019 | 20.57 | 20.61 | 20.32 | 20.45 | 11,722 | +0.21(+1.05%) |
May 01, 2019 | 20.64 | 20.74 | 20.23 | 20.24 | 26,110 | -0.14(-0.70%) |
Apr 30, 2019 | 20.60 | 20.79 | 20.17 | 20.38 | 22,389 | -0.30(-1.46%) |
Apr 29, 2019 | 20.43 | 20.69 | 20.43 | 20.68 | 12,709 | +0.41(+2.02%) |
Apr 26, 2019 | 20.59 | 20.59 | 19.98 | 20.27 | 3,827 | +0.26(+1.29%) |
Apr 25, 2019 | 20.22 | 20.26 | 19.92 | 20.01 | 7,034 | -0.35(-1.70%) |
Apr 24, 2019 | 20.14 | 20.72 | 19.98 | 20.36 | 15,944 | +0.16(+0.79%) |
Apr 23, 2019 | 19.53 | 20.59 | 19.53 | 20.20 | 6,080 | +0.53(+2.71%) |
Apr 22, 2019 | 20.21 | 20.29 | 19.38 | 19.67 | 12,061 | -1.19(-5.71%) |
Apr 18, 2019 | 20.81 | 21.05 | 20.57 | 20.86 | 9,455 | -0.07(-0.34%) |
Apr 17, 2019 | 20.84 | 21.05 | 20.54 | 20.93 | 15,104 | +0.18(+0.86%) |
Apr 16, 2019 | 20.67 | 21.03 | 20.67 | 20.75 | 8,345 | +0.07(+0.34%) |
Apr 15, 2019 | 20.60 | 20.94 | 20.49 | 20.68 | 8,195 | +0.02(+0.09%) |
Apr 12, 2019 | 20.72 | 20.89 | 20.55 | 20.66 | 11,706 | +0.14(+0.69%) |
Apr 11, 2019 | 20.87 | 20.87 | 20.52 | 20.52 | 4,630 | -0.28(-1.37%) |
Apr 10, 2019 | 20.71 | 20.91 | 20.55 | 20.81 | 12,203 | +0.22(+1.08%) |
Apr 09, 2019 | 20.92 | 20.92 | 20.52 | 20.58 | 9,708 | -0.25(-1.19%) |
Apr 08, 2019 | 20.88 | 21.00 | 20.57 | 20.83 | 17,397 | +0.14(+0.69%) |
Apr 05, 2019 | 20.06 | 20.73 | 20.06 | 20.69 | 17,222 | +0.58(+2.87%) |
Apr 04, 2019 | 19.57 | 20.15 | 19.57 | 20.11 | 15,857 | +0.40(+2.03%) |
Apr 03, 2019 | 19.54 | 19.76 | 19.44 | 19.71 | 17,027 | +0.19(+0.96%) |
Apr 02, 2019 | 19.47 | 19.54 | 19.16 | 19.53 | 19,158 | -0.05(-0.27%) |
Apr 01, 2019 | 19.46 | 19.58 | 19.41 | 19.58 | 9,363 | +0.23(+1.19%) |
Mar 29, 2019 | 19.78 | 19.78 | 19.33 | 19.35 | 20,374 | -0.11(-0.55%) |
Mar 28, 2019 | 19.54 | 19.54 | 19.36 | 19.46 | 2,924 | +0.33(+1.72%) |
Mar 27, 2019 | 18.69 | 19.30 | 18.69 | 19.13 | 14,907 | -0.14(-0.74%) |
Mar 26, 2019 | 19.38 | 19.50 | 18.97 | 19.27 | 23,735 | +0.23(+1.21%) |
Mar 25, 2019 | 19.01 | 20.33 | 18.76 | 19.04 | 12,579 | +0.16(+0.85%) |
Mar 22, 2019 | 19.56 | 19.67 | 18.69 | 18.88 | 41,086 | -0.79(-4.02%) |
Mar 21, 2019 | 19.70 | 19.96 | 19.63 | 19.67 | 32,556 | -0.25(-1.25%) |
Mar 20, 2019 | 20.28 | 20.34 | 19.91 | 19.92 | 25,698 | -0.48(-2.35%) |
Mar 19, 2019 | 20.89 | 21.14 | 20.40 | 20.40 | 10,745 | -0.52(-2.46%) |
Mar 18, 2019 | 20.95 | 21.07 | 20.73 | 20.91 | 13,531 | +0.26(+1.25%) |
Mar 15, 2019 | 20.94 | 21.11 | 20.64 | 20.65 | 63,487 | -0.20(-0.98%) |
Mar 14, 2019 | 21.05 | 21.16 | 20.84 | 20.86 | 10,286 | -0.26(-1.22%) |
Mar 13, 2019 | 20.64 | 21.14 | 20.64 | 21.12 | 6,266 | +0.05(+0.25%) |
Mar 12, 2019 | 21.39 | 21.39 | 20.88 | 21.06 | 4,598 | -0.26(-1.21%) |
Mar 11, 2019 | 20.81 | 21.43 | 20.81 | 21.32 | 19,243 | +0.55(+2.65%) |
Mar 08, 2019 | 20.46 | 20.80 | 20.21 | 20.77 | 32,869 | +0.20(+0.99%) |
Mar 07, 2019 | 20.78 | 21.17 | 20.50 | 20.57 | 36,911 | -0.34(-1.65%) |
Mar 06, 2019 | 21.77 | 21.84 | 20.86 | 20.91 | 21,052 | -0.70(-3.23%) |
Mar 05, 2019 | 21.87 | 21.87 | 21.45 | 21.61 | 10,327 | -0.32(-1.45%) |
Mar 04, 2019 | 22.17 | 22.56 | 21.77 | 21.93 | 6,851 | -0.39(-1.74%) |