Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.84 | 20.99 | 20.84 | 20.99 | 53,255 | +0.21(+1.00%) |
May 30, 2019 | 20.66 | 20.80 | 20.57 | 20.78 | 32,134 | +0.07(+0.34%) |
May 29, 2019 | 20.69 | 20.75 | 20.67 | 20.71 | 36,533 | +0.06(+0.29%) |
May 28, 2019 | 20.52 | 20.69 | 20.52 | 20.65 | 20,673 | +0.04(+0.18%) |
May 24, 2019 | 20.67 | 20.68 | 20.58 | 20.61 | 16,561 | -0.06(-0.27%) |
May 23, 2019 | 20.52 | 20.69 | 20.52 | 20.67 | 223,371 | +0.19(+0.95%) |
May 22, 2019 | 20.40 | 20.47 | 20.32 | 20.47 | 52,675 | +0.12(+0.59%) |
May 21, 2019 | 20.42 | 20.42 | 20.35 | 20.35 | 125,370 | -0.11(-0.54%) |
May 20, 2019 | 20.74 | 20.74 | 20.44 | 20.46 | 60,233 | +0.10(+0.50%) |
May 17, 2019 | 20.35 | 20.37 | 20.25 | 20.36 | 208,041 | +0.17(+0.83%) |
May 16, 2019 | 20.25 | 20.25 | 20.12 | 20.20 | 57,551 | -0.06(-0.27%) |
May 15, 2019 | 20.40 | 20.40 | 20.25 | 20.25 | 14,278 | +0.00(+0.00%) |
May 14, 2019 | 20.32 | 20.41 | 20.25 | 20.25 | 23,606 | -0.20(-0.99%) |
May 13, 2019 | 20.18 | 20.46 | 20.18 | 20.45 | 68,353 | +0.45(+2.24%) |
May 10, 2019 | 20.13 | 20.14 | 20.01 | 20.01 | 26,735 | +0.03(+0.16%) |
May 09, 2019 | 20.10 | 20.13 | 19.97 | 19.97 | 88,832 | +0.09(+0.46%) |
May 08, 2019 | 20.07 | 20.07 | 19.83 | 19.88 | 27,061 | +0.05(+0.26%) |
May 07, 2019 | 19.69 | 19.90 | 19.69 | 19.83 | 40,317 | +0.14(+0.72%) |
May 06, 2019 | 19.79 | 19.79 | 19.66 | 19.69 | 21,623 | +0.07(+0.38%) |
May 03, 2019 | 19.77 | 19.82 | 19.57 | 19.61 | 25,653 | -0.20(-1.03%) |
May 02, 2019 | 19.80 | 19.86 | 19.74 | 19.82 | 14,461 | +0.09(+0.47%) |
May 01, 2019 | 19.74 | 19.74 | 19.56 | 19.72 | 88,313 | +0.06(+0.28%) |
Apr 30, 2019 | 19.54 | 19.69 | 19.54 | 19.67 | 60,370 | +0.15(+0.78%) |
Apr 29, 2019 | 19.70 | 19.70 | 19.45 | 19.52 | 38,900 | -0.10(-0.50%) |
Apr 26, 2019 | 19.62 | 19.68 | 19.59 | 19.61 | 17,318 | -0.01(-0.03%) |
Apr 25, 2019 | 19.56 | 19.65 | 19.56 | 19.62 | 5,852 | +0.09(+0.45%) |
Apr 24, 2019 | 19.47 | 19.56 | 19.47 | 19.53 | 30,070 | +0.09(+0.48%) |
Apr 23, 2019 | 19.46 | 19.53 | 19.38 | 19.44 | 21,399 | +0.01(+0.05%) |
Apr 22, 2019 | 19.45 | 19.45 | 19.36 | 19.43 | 19,845 | -0.01(-0.05%) |
Apr 18, 2019 | 19.47 | 19.49 | 19.42 | 19.44 | 26,302 | +0.01(+0.05%) |
Apr 17, 2019 | 19.33 | 19.43 | 19.25 | 19.43 | 36,615 | +0.06(+0.29%) |
Apr 16, 2019 | 19.57 | 19.57 | 19.32 | 19.37 | 29,655 | -0.14(-0.71%) |
Apr 15, 2019 | 19.31 | 19.52 | 19.31 | 19.51 | 13,824 | +0.12(+0.62%) |
Apr 12, 2019 | 19.39 | 19.43 | 19.34 | 19.39 | 14,396 | -0.05(-0.24%) |
Apr 11, 2019 | 19.46 | 19.51 | 19.44 | 19.44 | 31,522 | -0.07(-0.38%) |
Apr 10, 2019 | 19.70 | 19.70 | 19.51 | 19.51 | 9,512 | -0.08(-0.42%) |
Apr 09, 2019 | 19.46 | 19.59 | 19.43 | 19.59 | 6,299 | +0.16(+0.81%) |
Apr 08, 2019 | 19.44 | 19.49 | 19.40 | 19.44 | 34,459 | +0.01(+0.05%) |
Apr 05, 2019 | 19.58 | 19.58 | 19.41 | 19.43 | 12,447 | -0.08(-0.42%) |
Apr 04, 2019 | 19.44 | 19.53 | 19.44 | 19.51 | 33,671 | +0.01(+0.05%) |
Apr 03, 2019 | 19.74 | 19.74 | 19.43 | 19.50 | 42,140 | -0.14(-0.71%) |
Apr 02, 2019 | 19.61 | 19.70 | 19.57 | 19.64 | 39,640 | -0.10(-0.51%) |
Apr 01, 2019 | 19.73 | 19.81 | 19.62 | 19.74 | 647,911 | -0.18(-0.88%) |
Mar 29, 2019 | 19.90 | 19.95 | 19.77 | 19.92 | 51,090 | -0.07(-0.37%) |
Mar 28, 2019 | 20.23 | 20.24 | 19.95 | 19.99 | 19,647 | -0.11(-0.55%) |
Mar 27, 2019 | 19.92 | 20.12 | 19.92 | 20.10 | 53,404 | +0.11(+0.54%) |
Mar 26, 2019 | 19.98 | 20.00 | 19.91 | 20.00 | 46,872 | -0.06(-0.30%) |
Mar 25, 2019 | 20.04 | 20.09 | 19.93 | 20.06 | 75,283 | +0.15(+0.74%) |
Mar 22, 2019 | 19.66 | 19.95 | 19.66 | 19.91 | 175,243 | +0.42(+2.13%) |
Mar 21, 2019 | 19.55 | 19.74 | 19.47 | 19.49 | 27,438 | -0.10(-0.52%) |
Mar 20, 2019 | 19.50 | 19.59 | 19.50 | 19.59 | 10,557 | +0.11(+0.57%) |
Mar 19, 2019 | 19.47 | 19.53 | 19.41 | 19.48 | 32,664 | +0.00(+0.00%) |
Mar 18, 2019 | 19.62 | 19.62 | 19.47 | 19.48 | 10,897 | -0.14(-0.71%) |
Mar 15, 2019 | 19.62 | 19.63 | 19.56 | 19.62 | 11,798 | +0.01(+0.05%) |
Mar 14, 2019 | 19.60 | 19.68 | 19.60 | 19.61 | 10,659 | +0.00(+0.00%) |
Mar 13, 2019 | 19.61 | 19.63 | 19.57 | 19.61 | 51,935 | +0.00(+0.00%) |
Mar 12, 2019 | 19.72 | 19.72 | 19.60 | 19.61 | 17,687 | -0.07(-0.38%) |
Mar 11, 2019 | 19.82 | 19.83 | 19.66 | 19.69 | 25,670 | -0.14(-0.70%) |
Mar 08, 2019 | 19.91 | 19.96 | 19.83 | 19.83 | 39,941 | -0.01(-0.05%) |
Mar 07, 2019 | 19.86 | 19.86 | 19.75 | 19.84 | 40,673 | +0.14(+0.70%) |
Mar 06, 2019 | 19.33 | 19.71 | 19.33 | 19.70 | 64,373 | +0.17(+0.85%) |
Mar 05, 2019 | 19.34 | 19.53 | 19.34 | 19.53 | 55,041 | +0.14(+0.71%) |
Mar 04, 2019 | 19.53 | 19.53 | 19.28 | 19.39 | 15,859 | -0.06(-0.29%) |