Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.02 | 20.18 | 19.87 | 19.90 | 7,800 | -0.26(-1.29%) |
May 30, 2019 | 20.15 | 20.16 | 20.00 | 20.16 | 25,166 | +0.11(+0.55%) |
May 29, 2019 | 19.65 | 20.24 | 19.30 | 20.05 | 40,749 | +0.75(+3.89%) |
May 28, 2019 | 19.92 | 19.96 | 19.25 | 19.30 | 9,043 | -0.73(-3.64%) |
May 24, 2019 | 19.86 | 20.07 | 19.86 | 20.03 | 1,300 | +0.18(+0.91%) |
May 23, 2019 | 19.87 | 20.06 | 19.85 | 19.85 | 6,832 | -0.17(-0.85%) |
May 22, 2019 | 20.53 | 20.68 | 20.00 | 20.02 | 12,767 | -0.38(-1.86%) |
May 21, 2019 | 20.55 | 20.80 | 20.36 | 20.40 | 11,594 | +0.15(+0.73%) |
May 20, 2019 | 20.38 | 20.64 | 20.25 | 20.25 | 5,328 | -0.35(-1.71%) |
May 17, 2019 | 20.50 | 20.72 | 20.50 | 20.60 | 7,300 | +0.20(+1.00%) |
May 16, 2019 | 20.50 | 20.62 | 20.30 | 20.40 | 2,855 | -0.52(-2.49%) |
May 15, 2019 | 20.68 | 20.93 | 20.55 | 20.92 | 11,378 | +0.42(+2.05%) |
May 14, 2019 | 20.80 | 20.80 | 20.50 | 20.50 | 7,375 | +0.05(+0.24%) |
May 13, 2019 | 20.60 | 20.67 | 20.41 | 20.45 | 16,296 | -0.36(-1.71%) |
May 10, 2019 | 21.18 | 21.18 | 20.80 | 20.80 | 3,300 | -0.18(-0.88%) |
May 09, 2019 | 20.78 | 21.11 | 20.78 | 20.99 | 13,429 | -0.02(-0.10%) |
May 08, 2019 | 20.76 | 21.11 | 20.76 | 21.01 | 11,329 | +0.09(+0.43%) |
May 07, 2019 | 20.97 | 21.18 | 20.74 | 20.92 | 119,791 | -0.17(-0.79%) |
May 06, 2019 | 20.94 | 21.09 | 20.94 | 21.09 | 424 | -0.24(-1.14%) |
May 03, 2019 | 21.38 | 21.39 | 21.25 | 21.33 | 4,900 | +0.23(+1.09%) |
May 02, 2019 | 21.00 | 21.26 | 21.00 | 21.10 | 3,673 | +0.10(+0.48%) |
May 01, 2019 | 20.75 | 21.16 | 20.75 | 21.00 | 12,918 | -0.20(-0.94%) |
Apr 30, 2019 | 21.14 | 21.36 | 21.01 | 21.20 | 22,819 | +0.00(+0.00%) |
Apr 29, 2019 | 21.50 | 21.50 | 21.15 | 21.20 | 1,751 | -0.51(-2.35%) |
Apr 26, 2019 | 21.19 | 21.71 | 21.19 | 21.71 | 2,800 | +0.27(+1.26%) |
Apr 25, 2019 | 21.14 | 21.80 | 21.14 | 21.44 | 4,150 | -0.06(-0.28%) |
Apr 24, 2019 | 21.50 | 21.54 | 21.50 | 21.50 | 6,513 | -0.14(-0.65%) |
Apr 23, 2019 | 22.21 | 22.21 | 21.64 | 21.64 | 21,502 | -0.75(-3.35%) |
Apr 22, 2019 | 22.46 | 22.46 | 22.39 | 22.39 | 471 | +0.37(+1.68%) |
Apr 18, 2019 | 22.02 | 22.02 | 22.02 | 22.02 | 300 | -0.18(-0.81%) |
Apr 17, 2019 | 22.28 | 22.28 | 21.95 | 22.20 | 641 | -0.05(-0.22%) |
Apr 16, 2019 | 22.38 | 22.38 | 22.25 | 22.25 | 5,692 | +0.10(+0.45%) |
Apr 15, 2019 | 21.95 | 22.24 | 21.95 | 22.15 | 14,141 | +0.11(+0.50%) |
Apr 12, 2019 | 22.19 | 22.63 | 22.04 | 22.04 | 1,500 | -0.21(-0.94%) |
Apr 11, 2019 | 22.32 | 22.32 | 22.24 | 22.25 | 924 | +0.15(+0.68%) |
Apr 10, 2019 | 22.03 | 22.37 | 22.03 | 22.10 | 14,181 | -0.10(-0.45%) |
Apr 09, 2019 | 22.34 | 22.38 | 21.75 | 22.20 | 12,909 | -0.19(-0.84%) |
Apr 08, 2019 | 21.68 | 22.99 | 21.68 | 22.39 | 15,355 | -0.10(-0.45%) |
Apr 05, 2019 | 22.18 | 22.49 | 21.82 | 22.49 | 8,100 | +0.84(+3.88%) |
Apr 04, 2019 | 22.01 | 22.01 | 21.65 | 21.65 | 1,298 | +0.04(+0.19%) |
Apr 03, 2019 | 22.16 | 22.16 | 21.61 | 21.61 | 13,966 | +0.10(+0.46%) |
Apr 02, 2019 | 22.30 | 22.30 | 21.51 | 21.51 | 8,027 | -0.50(-2.27%) |
Apr 01, 2019 | 22.01 | 22.38 | 22.01 | 22.01 | 12,198 | +0.38(+1.76%) |
Mar 29, 2019 | 21.57 | 21.80 | 21.42 | 21.63 | 16,900 | +0.17(+0.79%) |
Mar 28, 2019 | 21.49 | 21.67 | 21.30 | 21.46 | 8,816 | +0.08(+0.37%) |
Mar 27, 2019 | 21.78 | 21.78 | 21.35 | 21.38 | 6,886 | -0.24(-1.11%) |
Mar 26, 2019 | 21.68 | 21.86 | 21.51 | 21.62 | 6,832 | +0.21(+0.98%) |
Mar 25, 2019 | 21.51 | 21.69 | 21.32 | 21.41 | 2,807 | -0.39(-1.79%) |
Mar 22, 2019 | 21.74 | 21.99 | 21.25 | 21.80 | 4,100 | -0.32(-1.45%) |
Mar 21, 2019 | 22.18 | 22.60 | 22.10 | 22.12 | 3,844 | +0.00(+0.02%) |
Mar 20, 2019 | 22.50 | 22.50 | 21.80 | 22.12 | 955 | -0.26(-1.18%) |
Mar 19, 2019 | 22.20 | 22.41 | 22.20 | 22.38 | 9,710 | +0.38(+1.73%) |
Mar 18, 2019 | 21.99 | 22.27 | 21.96 | 22.00 | 2,220 | +0.47(+2.18%) |
Mar 15, 2019 | 21.97 | 22.13 | 21.53 | 21.53 | 25,200 | -0.04(-0.19%) |
Mar 14, 2019 | 21.90 | 21.90 | 21.03 | 21.57 | 2,071 | -0.14(-0.64%) |
Mar 13, 2019 | 21.70 | 22.10 | 21.67 | 21.71 | 14,528 | +0.26(+1.21%) |
Mar 12, 2019 | 21.11 | 21.61 | 21.11 | 21.45 | 7,596 | +0.54(+2.58%) |
Mar 11, 2019 | 20.80 | 21.53 | 20.79 | 20.91 | 18,505 | +0.11(+0.53%) |
Mar 08, 2019 | 21.35 | 21.35 | 20.73 | 20.80 | 3,600 | -0.60(-2.80%) |
Mar 07, 2019 | 21.57 | 21.80 | 21.40 | 21.40 | 6,597 | -0.48(-2.19%) |
Mar 06, 2019 | 21.64 | 22.18 | 21.44 | 21.88 | 2,090 | +0.27(+1.27%) |
Mar 05, 2019 | 21.43 | 22.11 | 21.10 | 21.61 | 5,085 | -0.00(-0.02%) |
Mar 04, 2019 | 21.87 | 22.07 | 21.61 | 21.61 | 2,226 | -0.25(-1.14%) |