Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.34 | 19.65 | 19.31 | 19.44 | 37,700 | -0.31(-1.57%) |
May 30, 2019 | 19.55 | 19.75 | 19.55 | 19.75 | 117,860 | +0.20(+1.02%) |
May 29, 2019 | 19.72 | 19.74 | 19.45 | 19.55 | 45,244 | -0.51(-2.54%) |
May 28, 2019 | 20.18 | 20.39 | 20.06 | 20.06 | 26,240 | -0.11(-0.55%) |
May 24, 2019 | 20.27 | 20.31 | 20.14 | 20.17 | 18,500 | -0.03(-0.17%) |
May 23, 2019 | 20.16 | 20.21 | 20.11 | 20.20 | 22,043 | -0.15(-0.71%) |
May 22, 2019 | 20.30 | 20.52 | 20.29 | 20.35 | 22,855 | +0.04(+0.20%) |
May 21, 2019 | 20.41 | 20.41 | 20.29 | 20.31 | 82,879 | -0.02(-0.10%) |
May 20, 2019 | 20.25 | 20.51 | 20.18 | 20.33 | 23,361 | -0.16(-0.76%) |
May 17, 2019 | 20.46 | 20.62 | 20.41 | 20.48 | 22,600 | -0.09(-0.46%) |
May 16, 2019 | 20.61 | 20.74 | 20.57 | 20.58 | 18,771 | +0.11(+0.54%) |
May 15, 2019 | 20.33 | 20.66 | 20.33 | 20.47 | 29,568 | +0.34(+1.69%) |
May 14, 2019 | 20.09 | 20.33 | 20.06 | 20.13 | 48,554 | +0.06(+0.30%) |
May 13, 2019 | 19.83 | 20.07 | 19.81 | 20.07 | 30,480 | -0.43(-2.09%) |
May 10, 2019 | 20.46 | 20.53 | 20.34 | 20.50 | 35,000 | +0.02(+0.09%) |
May 09, 2019 | 20.35 | 20.48 | 20.30 | 20.48 | 29,407 | -0.29(-1.40%) |
May 08, 2019 | 20.73 | 20.82 | 20.70 | 20.77 | 33,723 | +0.40(+1.96%) |
May 07, 2019 | 20.64 | 20.64 | 20.37 | 20.37 | 26,968 | -0.32(-1.55%) |
May 06, 2019 | 20.52 | 20.69 | 20.49 | 20.69 | 24,399 | -0.45(-2.13%) |
May 03, 2019 | 20.95 | 21.14 | 20.92 | 21.14 | 39,000 | +0.09(+0.43%) |
May 02, 2019 | 21.21 | 21.21 | 20.93 | 21.05 | 37,141 | -0.18(-0.85%) |
May 01, 2019 | 21.31 | 21.59 | 21.23 | 21.23 | 17,857 | -0.11(-0.52%) |
Apr 30, 2019 | 21.28 | 21.57 | 21.21 | 21.34 | 31,604 | +0.16(+0.76%) |
Apr 29, 2019 | 21.15 | 21.30 | 21.10 | 21.18 | 27,106 | +0.10(+0.47%) |
Apr 26, 2019 | 21.11 | 21.25 | 21.05 | 21.08 | 54,000 | +0.21(+1.01%) |
Apr 25, 2019 | 20.78 | 20.94 | 20.77 | 20.87 | 51,704 | +0.01(+0.05%) |
Apr 24, 2019 | 20.98 | 21.09 | 20.85 | 20.86 | 33,555 | -0.22(-1.04%) |
Apr 23, 2019 | 21.00 | 21.10 | 20.95 | 21.08 | 45,061 | +0.29(+1.42%) |
Apr 22, 2019 | 20.75 | 20.86 | 20.75 | 20.79 | 288,906 | +0.18(+0.85%) |
Apr 18, 2019 | 20.74 | 20.80 | 20.42 | 20.61 | 173,900 | -0.73(-3.42%) |
Apr 17, 2019 | 21.31 | 21.43 | 21.15 | 21.34 | 285,407 | -0.53(-2.41%) |
Apr 16, 2019 | 21.85 | 21.98 | 21.83 | 21.87 | 180,231 | +0.13(+0.61%) |
Apr 15, 2019 | 21.33 | 21.75 | 21.32 | 21.73 | 787,555 | +0.43(+1.99%) |
Apr 12, 2019 | 21.22 | 21.36 | 21.19 | 21.31 | 391,500 | +0.26(+1.24%) |
Apr 11, 2019 | 21.05 | 21.16 | 20.95 | 21.05 | 396,521 | +0.09(+0.41%) |
Apr 10, 2019 | 20.64 | 21.11 | 20.64 | 20.96 | 350,176 | +0.34(+1.65%) |
Apr 09, 2019 | 20.70 | 20.75 | 20.59 | 20.62 | 342,368 | -0.07(-0.34%) |
Apr 08, 2019 | 20.68 | 20.77 | 20.57 | 20.70 | 276,001 | +0.21(+1.00%) |
Apr 05, 2019 | 20.53 | 20.66 | 20.40 | 20.49 | 346,900 | -0.08(-0.39%) |
Apr 04, 2019 | 20.61 | 20.62 | 20.45 | 20.57 | 864,501 | -0.36(-1.72%) |
Apr 03, 2019 | 20.69 | 20.98 | 20.67 | 20.93 | 696,372 | +0.15(+0.72%) |
Apr 02, 2019 | 20.86 | 20.86 | 20.66 | 20.78 | 698,471 | -0.33(-1.59%) |
Apr 01, 2019 | 21.16 | 21.19 | 20.99 | 21.11 | 602,632 | +0.29(+1.42%) |
Mar 29, 2019 | 20.71 | 20.86 | 20.68 | 20.82 | 15,300 | +0.24(+1.17%) |
Mar 28, 2019 | 20.66 | 20.67 | 20.53 | 20.58 | 226,576 | -0.38(-1.79%) |
Mar 27, 2019 | 20.77 | 20.97 | 20.69 | 20.95 | 538,396 | -0.17(-0.78%) |
Mar 26, 2019 | 21.24 | 21.26 | 21.07 | 21.12 | 632,386 | -0.03(-0.14%) |
Mar 25, 2019 | 21.14 | 21.20 | 21.01 | 21.15 | 786,034 | +0.04(+0.17%) |
Mar 22, 2019 | 21.19 | 21.21 | 21.02 | 21.11 | 1,077,100 | -0.73(-3.32%) |
Mar 21, 2019 | 21.70 | 21.89 | 21.61 | 21.84 | 44,566 | -0.27(-1.22%) |
Mar 20, 2019 | 21.75 | 22.16 | 21.75 | 22.11 | 325,584 | +0.32(+1.45%) |
Mar 19, 2019 | 21.72 | 21.79 | 21.65 | 21.79 | 3,182 | +0.24(+1.13%) |
Mar 18, 2019 | 21.46 | 21.57 | 21.31 | 21.55 | 327,504 | +0.04(+0.19%) |
Mar 15, 2019 | 21.33 | 21.51 | 21.33 | 21.51 | 451,700 | +0.07(+0.33%) |
Mar 14, 2019 | 21.25 | 21.44 | 21.25 | 21.44 | 14,224 | -0.01(-0.05%) |
Mar 13, 2019 | 21.09 | 21.45 | 21.09 | 21.45 | 71,536 | +0.47(+2.24%) |
Mar 12, 2019 | 20.82 | 21.04 | 20.77 | 20.98 | 20,957 | +0.22(+1.06%) |
Mar 11, 2019 | 20.62 | 20.81 | 20.62 | 20.76 | 2,611 | +0.14(+0.68%) |
Mar 08, 2019 | 20.56 | 20.84 | 20.56 | 20.62 | 19,600 | +0.19(+0.93%) |
Mar 07, 2019 | 20.52 | 20.62 | 20.43 | 20.43 | 2,387 | -0.16(-0.78%) |
Mar 06, 2019 | 20.61 | 20.64 | 20.43 | 20.59 | 4,289 | -0.35(-1.68%) |
Mar 05, 2019 | 20.75 | 21.00 | 20.59 | 20.94 | 5,834 | +0.27(+1.32%) |
Mar 04, 2019 | 20.70 | 20.73 | 20.53 | 20.67 | 12,538 | +0.06(+0.29%) |