Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.35 | 20.38 | 19.75 | 19.75 | 180 | +0.00(+0.00%) |
May 30, 2019 | 19.90 | 19.90 | 19.75 | 19.75 | 189 | -0.30(-1.50%) |
May 29, 2019 | 20.15 | 20.15 | 19.52 | 20.05 | 293 | -0.35(-1.72%) |
May 28, 2019 | 20.20 | 20.55 | 20.20 | 20.40 | 126 | -0.60(-2.86%) |
May 24, 2019 | 20.85 | 21.00 | 20.85 | 21.00 | 40 | +0.35(+1.69%) |
May 23, 2019 | 20.10 | 20.65 | 20.10 | 20.65 | 92 | -0.30(-1.43%) |
May 22, 2019 | 20.35 | 20.95 | 20.35 | 20.95 | 112 | +0.30(+1.45%) |
May 21, 2019 | 20.90 | 21.25 | 20.25 | 20.65 | 7,131 | -0.30(-1.43%) |
May 20, 2019 | 20.15 | 20.95 | 20.10 | 20.95 | 302 | +0.50(+2.44%) |
May 17, 2019 | 20.45 | 20.45 | 20.45 | 20.45 | 80 | +0.00(+0.00%) |
May 16, 2019 | 20.45 | 20.45 | 20.45 | 20.45 | 65 | +0.05(+0.25%) |
May 15, 2019 | 20.05 | 20.50 | 19.77 | 20.40 | 488 | +0.36(+1.81%) |
May 14, 2019 | 20.70 | 20.70 | 20.04 | 20.04 | 756 | -0.16(-0.81%) |
May 13, 2019 | 20.50 | 20.50 | 19.40 | 20.20 | 1,197 | -0.30(-1.46%) |
May 10, 2019 | 20.35 | 20.50 | 20.15 | 20.50 | 300 | +0.05(+0.24%) |
May 09, 2019 | 20.00 | 20.90 | 19.75 | 20.45 | 1,806 | -0.55(-2.62%) |
May 08, 2019 | 20.85 | 21.10 | 20.85 | 21.00 | 856 | +0.20(+0.96%) |
May 07, 2019 | 20.60 | 20.85 | 20.60 | 20.80 | 1,076 | +0.30(+1.46%) |
May 06, 2019 | 20.55 | 20.90 | 20.50 | 20.50 | 1,165 | +0.25(+1.23%) |
May 03, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 20 | +0.00(+0.00%) |
May 02, 2019 | 20.35 | 20.35 | 20.05 | 20.25 | 2,321 | -0.30(-1.46%) |
May 01, 2019 | 20.30 | 20.55 | 20.30 | 20.55 | 117 | +0.30(+1.48%) |
Apr 30, 2019 | 20.50 | 20.50 | 20.00 | 20.25 | 5,068 | -0.45(-2.17%) |
Apr 29, 2019 | 20.05 | 20.70 | 20.05 | 20.70 | 383 | +0.75(+3.76%) |
Apr 26, 2019 | 20.75 | 20.85 | 19.65 | 19.95 | 5,340 | -0.85(-4.09%) |
Apr 25, 2019 | 20.55 | 20.80 | 20.55 | 20.80 | 1,360 | +0.70(+3.48%) |
Apr 24, 2019 | 20.40 | 20.55 | 20.10 | 20.10 | 821 | -0.30(-1.47%) |
Apr 23, 2019 | 20.11 | 20.40 | 20.11 | 20.40 | 820 | +0.05(+0.27%) |
Apr 22, 2019 | 19.15 | 20.45 | 19.15 | 20.34 | 3,034 | +1.29(+6.80%) |
Apr 18, 2019 | 19.15 | 20.55 | 19.05 | 19.05 | 2,180 | -1.20(-5.93%) |
Apr 17, 2019 | 20.45 | 20.55 | 20.25 | 20.25 | 616 | +0.10(+0.50%) |
Apr 16, 2019 | 20.25 | 20.50 | 19.45 | 20.15 | 1,614 | -0.35(-1.71%) |
Apr 15, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 462 | +0.00(+0.00%) |
Apr 12, 2019 | 20.05 | 20.50 | 20.00 | 20.50 | 1,460 | +0.20(+0.99%) |
Apr 11, 2019 | 20.50 | 20.50 | 20.30 | 20.30 | 2,785 | -0.20(-0.98%) |
Apr 10, 2019 | 20.18 | 20.55 | 20.18 | 20.50 | 664 | +0.30(+1.49%) |
Apr 09, 2019 | 20.50 | 20.70 | 20.20 | 20.20 | 914 | -0.30(-1.46%) |
Apr 08, 2019 | 21.30 | 21.30 | 20.50 | 20.50 | 412 | -0.75(-3.53%) |
Apr 04, 2019 | 21.25 | 21.25 | 21.25 | 0 | +0.25(+1.19%) | |
Apr 03, 2019 | 21.50 | 21.50 | 18.90 | 21.00 | 3,123 | -0.25(-1.18%) |
Apr 02, 2019 | 21.05 | 21.25 | 21.04 | 21.25 | 90 | +0.45(+2.16%) |
Apr 01, 2019 | 21.30 | 21.50 | 20.80 | 20.80 | 1,129 | -0.45(-2.12%) |
Mar 29, 2019 | 21.25 | 21.25 | 21.25 | 21.25 | 20 | -0.10(-0.47%) |
Mar 28, 2019 | 21.00 | 21.35 | 20.80 | 21.35 | 726 | +0.00(+0.00%) |
Mar 27, 2019 | 21.35 | 21.35 | 21.25 | 21.35 | 602 | -0.50(-2.29%) |
Mar 26, 2019 | 21.64 | 21.86 | 21.64 | 21.85 | 1,332 | -0.15(-0.68%) |
Mar 25, 2019 | 21.85 | 22.00 | 21.25 | 22.00 | 464 | +0.50(+2.33%) |
Mar 22, 2019 | 20.70 | 21.50 | 20.55 | 21.50 | 1,780 | +0.50(+2.38%) |
Mar 21, 2019 | 21.50 | 21.74 | 21.00 | 21.00 | 1,540 | -0.65(-3.00%) |
Mar 20, 2019 | 21.60 | 21.75 | 21.55 | 21.65 | 331 | +0.05(+0.23%) |
Mar 19, 2019 | 21.56 | 21.72 | 21.56 | 21.60 | 1,321 | -0.30(-1.37%) |
Mar 18, 2019 | 22.00 | 22.00 | 21.50 | 21.90 | 947 | -0.10(-0.45%) |
Mar 15, 2019 | 22.10 | 22.11 | 20.45 | 22.00 | 860 | -0.15(-0.68%) |
Mar 14, 2019 | 22.25 | 22.33 | 22.15 | 22.15 | 786 | +0.40(+1.84%) |
Mar 13, 2019 | 21.75 | 21.75 | 21.60 | 21.75 | 484 | +0.15(+0.69%) |
Mar 12, 2019 | 20.90 | 21.75 | 20.90 | 21.60 | 1,672 | +0.65(+3.10%) |
Mar 11, 2019 | 19.85 | 20.95 | 19.85 | 20.95 | 1,212 | +0.90(+4.49%) |
Mar 08, 2019 | 20.25 | 20.25 | 20.05 | 20.05 | 1,360 | -0.45(-2.20%) |
Mar 07, 2019 | 20.37 | 20.50 | 20.37 | 20.50 | 2,483 | +0.00(+0.00%) |
Mar 06, 2019 | 19.65 | 20.50 | 19.65 | 20.50 | 3,933 | +0.15(+0.74%) |
Mar 05, 2019 | 19.07 | 20.35 | 19.07 | 20.35 | 578 | +0.15(+0.74%) |
Mar 04, 2019 | 20.50 | 20.50 | 19.47 | 20.20 | 397 | -0.25(-1.22%) |