Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.94 | 20.09 | 19.92 | 20.03 | 44,587 | -0.15(-0.75%) |
May 30, 2019 | 20.20 | 20.24 | 20.16 | 20.18 | 52,946 | +0.07(+0.36%) |
May 29, 2019 | 20.14 | 20.19 | 20.08 | 20.11 | 130,634 | -0.25(-1.22%) |
May 28, 2019 | 20.50 | 20.50 | 20.31 | 20.36 | 13,278 | -0.07(-0.35%) |
May 24, 2019 | 20.39 | 20.46 | 20.37 | 20.43 | 37,093 | +0.21(+1.03%) |
May 23, 2019 | 20.25 | 20.28 | 20.22 | 20.23 | 145,468 | -0.32(-1.56%) |
May 22, 2019 | 20.54 | 20.58 | 20.50 | 20.55 | 30,956 | -0.06(-0.27%) |
May 21, 2019 | 20.55 | 20.65 | 20.55 | 20.60 | 133,801 | +0.10(+0.47%) |
May 20, 2019 | 20.43 | 20.56 | 20.42 | 20.51 | 55,474 | +0.07(+0.35%) |
May 17, 2019 | 20.45 | 20.52 | 20.41 | 20.43 | 38,592 | -0.18(-0.85%) |
May 16, 2019 | 20.55 | 20.67 | 20.54 | 20.61 | 67,031 | +0.10(+0.51%) |
May 15, 2019 | 20.31 | 20.53 | 20.29 | 20.51 | 54,196 | +0.10(+0.47%) |
May 14, 2019 | 20.38 | 20.46 | 20.38 | 20.41 | 100,024 | +0.10(+0.51%) |
May 13, 2019 | 20.43 | 20.44 | 20.27 | 20.31 | 62,046 | -0.46(-2.20%) |
May 10, 2019 | 20.60 | 20.77 | 20.49 | 20.76 | 25,728 | +0.15(+0.74%) |
May 09, 2019 | 20.48 | 20.61 | 20.42 | 20.61 | 76,771 | -0.06(-0.27%) |
May 08, 2019 | 20.69 | 20.78 | 20.62 | 20.67 | 20,302 | -0.07(-0.35%) |
May 07, 2019 | 20.85 | 20.90 | 20.69 | 20.74 | 39,700 | -0.31(-1.45%) |
May 06, 2019 | 20.87 | 21.06 | 20.86 | 21.04 | 25,067 | -0.19(-0.90%) |
May 03, 2019 | 21.20 | 21.27 | 21.15 | 21.23 | 30,599 | +0.19(+0.91%) |
May 02, 2019 | 21.11 | 21.12 | 21.01 | 21.04 | 44,154 | -0.08(-0.38%) |
May 01, 2019 | 21.27 | 21.36 | 21.12 | 21.12 | 55,074 | -0.15(-0.71%) |
Apr 30, 2019 | 21.22 | 21.31 | 21.21 | 21.27 | 58,714 | +0.06(+0.30%) |
Apr 29, 2019 | 21.19 | 21.21 | 21.13 | 21.21 | 30,034 | +0.05(+0.23%) |
Apr 26, 2019 | 21.12 | 21.18 | 21.07 | 21.16 | 74,936 | +0.09(+0.42%) |
Apr 25, 2019 | 21.07 | 21.07 | 20.99 | 21.07 | 116,953 | -0.06(-0.30%) |
Apr 24, 2019 | 21.22 | 21.29 | 21.11 | 21.14 | 47,573 | -0.32(-1.49%) |
Apr 23, 2019 | 21.43 | 21.47 | 21.43 | 21.46 | 24,383 | +0.06(+0.30%) |
Apr 22, 2019 | 21.31 | 21.45 | 21.31 | 21.39 | 49,312 | -0.03(-0.15%) |
Apr 18, 2019 | 21.43 | 21.48 | 21.36 | 21.43 | 30,349 | -0.03(-0.15%) |
Apr 17, 2019 | 21.50 | 21.52 | 21.42 | 21.46 | 94,950 | +0.04(+0.19%) |
Apr 16, 2019 | 21.48 | 21.55 | 21.37 | 21.42 | 318,710 | +0.03(+0.15%) |
Apr 15, 2019 | 21.39 | 21.42 | 21.31 | 21.39 | 47,751 | -0.01(-0.04%) |
Apr 12, 2019 | 21.43 | 21.48 | 21.39 | 21.39 | 17,610 | +0.13(+0.60%) |
Apr 11, 2019 | 21.35 | 21.38 | 21.24 | 21.27 | 16,195 | -0.16(-0.75%) |
Apr 10, 2019 | 21.42 | 21.44 | 21.37 | 21.43 | 60,133 | +0.05(+0.22%) |
Apr 09, 2019 | 21.42 | 21.45 | 21.35 | 21.38 | 28,809 | -0.12(-0.56%) |
Apr 08, 2019 | 21.47 | 21.50 | 21.43 | 21.50 | 41,806 | +0.02(+0.07%) |
Apr 05, 2019 | 21.41 | 21.50 | 21.41 | 21.48 | 125,644 | +0.02(+0.11%) |
Apr 04, 2019 | 21.47 | 21.49 | 21.43 | 21.46 | 52,593 | -0.06(-0.30%) |
Apr 03, 2019 | 21.51 | 21.56 | 21.44 | 21.52 | 26,757 | +0.15(+0.71%) |
Apr 02, 2019 | 21.30 | 21.37 | 21.26 | 21.37 | 30,338 | +0.09(+0.44%) |
Apr 01, 2019 | 21.23 | 21.31 | 21.22 | 21.28 | 259,894 | +0.26(+1.24%) |
Mar 29, 2019 | 21.08 | 21.09 | 20.96 | 21.02 | 28,975 | +0.04(+0.19%) |
Mar 28, 2019 | 21.01 | 21.03 | 20.93 | 20.98 | 20,558 | -0.04(-0.19%) |
Mar 27, 2019 | 21.08 | 21.09 | 20.96 | 21.02 | 59,714 | -0.00(-0.02%) |
Mar 26, 2019 | 21.09 | 21.11 | 21.02 | 21.02 | 26,371 | +0.06(+0.28%) |
Mar 25, 2019 | 20.99 | 21.02 | 20.92 | 20.96 | 16,860 | -0.05(-0.24%) |
Mar 22, 2019 | 21.19 | 21.19 | 20.98 | 21.01 | 24,354 | -0.38(-1.77%) |
Mar 21, 2019 | 21.30 | 21.44 | 21.30 | 21.39 | 40,156 | +0.03(+0.12%) |
Mar 20, 2019 | 21.26 | 21.49 | 21.22 | 21.36 | 78,776 | -0.01(-0.04%) |
Mar 19, 2019 | 21.43 | 21.52 | 21.37 | 21.37 | 45,597 | +0.10(+0.48%) |
Mar 18, 2019 | 21.23 | 21.32 | 21.16 | 21.27 | 20,314 | +0.18(+0.86%) |
Mar 15, 2019 | 21.13 | 21.13 | 21.06 | 21.09 | 23,885 | +0.13(+0.64%) |
Mar 14, 2019 | 20.98 | 20.98 | 20.91 | 20.95 | 19,965 | +0.02(+0.08%) |
Mar 13, 2019 | 20.84 | 20.98 | 20.82 | 20.94 | 38,497 | +0.11(+0.53%) |
Mar 12, 2019 | 20.77 | 20.90 | 20.77 | 20.83 | 27,262 | +0.06(+0.30%) |
Mar 11, 2019 | 20.61 | 20.79 | 20.61 | 20.76 | 21,930 | +0.17(+0.85%) |
Mar 08, 2019 | 20.52 | 20.59 | 20.42 | 20.59 | 37,913 | -0.04(-0.19%) |
Mar 07, 2019 | 20.80 | 20.81 | 20.62 | 20.63 | 23,752 | -0.24(-1.17%) |
Mar 06, 2019 | 20.95 | 20.97 | 20.84 | 20.87 | 25,456 | +0.02(+0.11%) |
Mar 05, 2019 | 20.81 | 20.91 | 20.80 | 20.85 | 18,907 | +0.01(+0.06%) |
Mar 04, 2019 | 20.90 | 20.93 | 20.76 | 20.84 | 27,302 | -0.06(-0.28%) |