Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.89 | 21.08 | 20.63 | 20.95 | 1,224,930 | -0.17(-0.80%) |
May 30, 2019 | 21.00 | 21.36 | 21.00 | 21.12 | 1,461,364 | +0.21(+0.99%) |
May 29, 2019 | 20.40 | 20.95 | 20.33 | 20.91 | 1,214,670 | +0.29(+1.42%) |
May 28, 2019 | 20.67 | 20.83 | 20.51 | 20.62 | 813,404 | +0.08(+0.37%) |
May 24, 2019 | 20.47 | 20.63 | 20.34 | 20.54 | 676,486 | +0.32(+1.59%) |
May 23, 2019 | 20.33 | 20.51 | 20.09 | 20.22 | 786,998 | -0.43(-2.10%) |
May 22, 2019 | 20.86 | 20.90 | 20.65 | 20.65 | 743,492 | -0.33(-1.57%) |
May 21, 2019 | 20.86 | 20.99 | 20.70 | 20.98 | 1,682,169 | +0.25(+1.23%) |
May 20, 2019 | 20.75 | 20.90 | 20.63 | 20.73 | 1,666,929 | -0.25(-1.21%) |
May 17, 2019 | 21.13 | 21.29 | 20.96 | 20.98 | 852,370 | -0.41(-1.94%) |
May 16, 2019 | 21.43 | 21.63 | 21.35 | 21.40 | 977,435 | +0.08(+0.40%) |
May 15, 2019 | 20.91 | 21.39 | 20.87 | 21.31 | 683,188 | +0.11(+0.53%) |
May 14, 2019 | 21.00 | 21.44 | 20.89 | 21.20 | 901,679 | +0.40(+1.90%) |
May 13, 2019 | 21.00 | 21.15 | 20.58 | 20.80 | 1,075,722 | -0.77(-3.58%) |
May 10, 2019 | 21.45 | 21.64 | 21.10 | 21.58 | 1,082,992 | +0.03(+0.13%) |
May 09, 2019 | 21.47 | 21.69 | 21.14 | 21.55 | 1,028,847 | -0.21(-0.95%) |
May 08, 2019 | 21.30 | 21.86 | 21.21 | 21.76 | 1,678,737 | +0.45(+2.12%) |
May 07, 2019 | 21.87 | 22.06 | 20.90 | 21.30 | 3,403,981 | -0.89(-3.99%) |
May 06, 2019 | 21.76 | 22.34 | 21.67 | 22.19 | 2,084,087 | -0.04(-0.17%) |
May 03, 2019 | 21.42 | 22.36 | 21.36 | 22.23 | 2,847,669 | +1.11(+5.27%) |
May 02, 2019 | 21.01 | 21.47 | 20.93 | 21.12 | 2,039,226 | -0.05(-0.22%) |
May 01, 2019 | 21.14 | 22.01 | 20.96 | 21.16 | 3,185,487 | +0.22(+1.04%) |
Apr 30, 2019 | 20.96 | 21.08 | 20.58 | 20.95 | 1,854,410 | +0.06(+0.27%) |
Apr 29, 2019 | 21.07 | 21.19 | 20.87 | 20.89 | 1,197,996 | +0.00(+0.00%) |
Apr 26, 2019 | 20.56 | 21.10 | 20.55 | 20.89 | 999,081 | +0.28(+1.37%) |
Apr 25, 2019 | 20.75 | 21.00 | 20.60 | 20.61 | 1,685,667 | -0.28(-1.35%) |
Apr 24, 2019 | 21.35 | 21.47 | 20.87 | 20.89 | 2,059,706 | -0.52(-2.42%) |
Apr 23, 2019 | 20.81 | 21.48 | 20.74 | 21.41 | 2,621,082 | +0.53(+2.53%) |
Apr 22, 2019 | 20.28 | 20.92 | 20.25 | 20.88 | 2,468,531 | +0.60(+2.98%) |
Apr 18, 2019 | 19.81 | 20.29 | 19.75 | 20.28 | 1,703,998 | +0.39(+1.94%) |
Apr 17, 2019 | 19.91 | 19.99 | 19.69 | 19.89 | 1,010,347 | +0.05(+0.24%) |
Apr 16, 2019 | 19.60 | 19.95 | 19.60 | 19.84 | 1,897,632 | +0.29(+1.49%) |
Apr 15, 2019 | 19.12 | 19.66 | 19.04 | 19.55 | 1,978,879 | +0.39(+2.02%) |
Apr 12, 2019 | 19.00 | 19.16 | 18.92 | 19.16 | 997,172 | +0.33(+1.75%) |
Apr 11, 2019 | 18.75 | 18.90 | 18.72 | 18.83 | 723,237 | +0.09(+0.50%) |
Apr 10, 2019 | 18.50 | 18.83 | 18.42 | 18.74 | 999,063 | +0.29(+1.58%) |
Apr 09, 2019 | 18.48 | 18.66 | 18.26 | 18.45 | 915,240 | -0.18(-0.96%) |
Apr 08, 2019 | 18.64 | 18.74 | 18.52 | 18.63 | 933,280 | -0.13(-0.70%) |
Apr 05, 2019 | 18.50 | 18.77 | 18.43 | 18.76 | 1,501,168 | +0.33(+1.79%) |
Apr 04, 2019 | 18.28 | 18.50 | 18.25 | 18.43 | 1,134,090 | +0.14(+0.77%) |
Apr 03, 2019 | 18.55 | 18.60 | 18.25 | 18.29 | 906,570 | -0.06(-0.31%) |
Apr 02, 2019 | 18.77 | 18.77 | 18.31 | 18.34 | 1,260,867 | -0.39(-2.06%) |
Apr 01, 2019 | 18.18 | 18.75 | 18.17 | 18.73 | 1,357,062 | +0.74(+4.09%) |
Mar 29, 2019 | 18.02 | 18.11 | 17.91 | 18.00 | 1,598,021 | +0.21(+1.17%) |
Mar 28, 2019 | 17.53 | 17.82 | 17.47 | 17.79 | 662,565 | +0.30(+1.73%) |
Mar 27, 2019 | 17.56 | 17.70 | 17.26 | 17.49 | 712,158 | -0.03(-0.16%) |
Mar 26, 2019 | 17.48 | 17.60 | 17.26 | 17.51 | 1,315,440 | +0.25(+1.47%) |
Mar 25, 2019 | 17.24 | 17.54 | 17.08 | 17.26 | 986,576 | +0.04(+0.22%) |
Mar 22, 2019 | 17.85 | 17.92 | 17.21 | 17.22 | 1,391,692 | -0.83(-4.60%) |
Mar 21, 2019 | 17.97 | 18.29 | 17.96 | 18.05 | 1,265,491 | +0.08(+0.47%) |
Mar 20, 2019 | 17.70 | 18.19 | 17.70 | 17.97 | 932,065 | -0.15(-0.83%) |
Mar 19, 2019 | 18.34 | 18.43 | 18.05 | 18.12 | 964,745 | -0.06(-0.31%) |
Mar 18, 2019 | 18.05 | 18.35 | 17.99 | 18.17 | 1,236,072 | +0.22(+1.21%) |
Mar 15, 2019 | 17.85 | 18.17 | 17.85 | 17.96 | 2,327,761 | +0.13(+0.74%) |
Mar 14, 2019 | 18.03 | 18.08 | 17.83 | 17.83 | 691,764 | -0.21(-1.15%) |
Mar 13, 2019 | 17.94 | 18.11 | 17.86 | 18.03 | 1,364,678 | +0.10(+0.58%) |
Mar 12, 2019 | 17.91 | 18.07 | 17.86 | 17.93 | 1,213,791 | +0.08(+0.42%) |
Mar 11, 2019 | 17.80 | 17.92 | 17.69 | 17.85 | 1,652,621 | -0.01(-0.05%) |
Mar 08, 2019 | 17.66 | 17.96 | 17.50 | 17.86 | 1,172,103 | -0.02(-0.11%) |
Mar 07, 2019 | 18.16 | 18.16 | 17.79 | 17.88 | 1,103,769 | -0.25(-1.40%) |
Mar 06, 2019 | 18.34 | 18.43 | 18.11 | 18.14 | 1,141,018 | -0.18(-0.97%) |
Mar 05, 2019 | 18.53 | 18.63 | 18.31 | 18.31 | 1,163,465 | -0.17(-0.91%) |
Mar 04, 2019 | 18.75 | 18.86 | 18.44 | 18.48 | 1,284,625 | -0.18(-0.96%) |