Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.46 | 20.51 | 20.42 | 20.42 | 9,196 | -0.21(-1.01%) |
May 30, 2019 | 20.67 | 20.69 | 20.57 | 20.62 | 17,505 | -0.03(-0.12%) |
May 29, 2019 | 20.66 | 20.70 | 20.62 | 20.65 | 20,784 | -0.18(-0.84%) |
May 28, 2019 | 21.02 | 21.02 | 20.82 | 20.82 | 22,298 | -0.20(-0.97%) |
May 24, 2019 | 21.00 | 21.03 | 21.00 | 21.03 | 2,184 | +0.17(+0.83%) |
May 23, 2019 | 20.94 | 20.94 | 20.86 | 20.86 | 7,987 | -0.31(-1.49%) |
May 22, 2019 | 21.16 | 21.17 | 21.12 | 21.17 | 11,981 | -0.04(-0.18%) |
May 21, 2019 | 21.17 | 21.21 | 21.17 | 21.21 | 1,122 | +0.16(+0.74%) |
May 20, 2019 | 21.11 | 21.13 | 21.05 | 21.05 | 10,048 | -0.10(-0.45%) |
May 17, 2019 | 21.17 | 21.26 | 21.12 | 21.15 | 16,899 | -0.11(-0.52%) |
May 16, 2019 | 21.22 | 21.32 | 21.22 | 21.26 | 21,628 | +0.17(+0.78%) |
May 15, 2019 | 20.94 | 21.14 | 20.94 | 21.09 | 2,019 | +0.05(+0.23%) |
May 14, 2019 | 21.05 | 21.14 | 21.03 | 21.05 | 17,884 | +0.15(+0.72%) |
May 13, 2019 | 21.09 | 21.09 | 20.86 | 20.89 | 30,645 | -0.35(-1.64%) |
May 10, 2019 | 21.03 | 21.28 | 20.98 | 21.24 | 8,736 | +0.15(+0.69%) |
May 09, 2019 | 21.01 | 21.10 | 20.91 | 21.10 | 11,275 | -0.04(-0.19%) |
May 08, 2019 | 21.15 | 21.21 | 21.14 | 21.14 | 14,754 | -0.07(-0.34%) |
May 07, 2019 | 21.42 | 21.42 | 21.21 | 21.21 | 6,455 | -0.23(-1.07%) |
May 06, 2019 | 21.28 | 21.52 | 21.28 | 21.44 | 58,578 | -0.08(-0.38%) |
May 03, 2019 | 21.54 | 21.54 | 21.52 | 21.52 | 1,624 | +0.20(+0.94%) |
May 02, 2019 | 21.38 | 21.39 | 21.23 | 21.32 | 162,112 | +0.01(+0.05%) |
May 01, 2019 | 21.49 | 21.49 | 21.31 | 21.31 | 3,298 | -0.20(-0.92%) |
Apr 30, 2019 | 21.35 | 21.52 | 21.35 | 21.51 | 30,407 | +0.10(+0.49%) |
Apr 29, 2019 | 21.42 | 21.43 | 21.39 | 21.40 | 22,321 | +0.03(+0.13%) |
Apr 26, 2019 | 21.37 | 21.38 | 21.37 | 21.38 | 232 | +0.11(+0.50%) |
Apr 25, 2019 | 21.25 | 21.32 | 21.19 | 21.27 | 18,527 | -0.08(-0.40%) |
Apr 24, 2019 | 21.35 | 21.38 | 21.33 | 21.35 | 42,730 | +0.00(+0.01%) |
Apr 23, 2019 | 21.21 | 21.35 | 21.17 | 21.35 | 20,915 | +0.19(+0.90%) |
Apr 22, 2019 | 21.15 | 21.17 | 21.14 | 21.16 | 13,174 | -0.02(-0.08%) |
Apr 18, 2019 | 21.17 | 21.22 | 21.13 | 21.18 | 20,184 | +0.02(+0.10%) |
Apr 17, 2019 | 21.19 | 21.19 | 21.14 | 21.16 | 11,645 | -0.05(-0.22%) |
Apr 16, 2019 | 21.23 | 21.24 | 21.19 | 21.21 | 33,275 | -0.02(-0.10%) |
Apr 15, 2019 | 21.25 | 21.29 | 21.21 | 21.23 | 29,224 | -0.08(-0.38%) |
Apr 12, 2019 | 21.32 | 21.32 | 21.24 | 21.31 | 5,452 | +0.13(+0.63%) |
Apr 11, 2019 | 21.19 | 21.19 | 21.13 | 21.18 | 13,723 | +0.04(+0.20%) |
Apr 10, 2019 | 21.18 | 21.18 | 21.13 | 21.13 | 6,485 | +0.12(+0.59%) |
Apr 09, 2019 | 21.10 | 21.10 | 21.01 | 21.01 | 51,983 | -0.18(-0.87%) |
Apr 08, 2019 | 21.21 | 21.21 | 21.14 | 21.19 | 83,017 | +0.01(+0.03%) |
Apr 05, 2019 | 21.20 | 21.20 | 21.15 | 21.19 | 4,060 | +0.07(+0.34%) |
Apr 04, 2019 | 21.07 | 21.12 | 21.07 | 21.12 | 12,681 | +0.09(+0.45%) |
Apr 03, 2019 | 21.06 | 21.09 | 21.00 | 21.02 | 10,308 | +0.01(+0.06%) |
Apr 02, 2019 | 21.02 | 21.02 | 20.98 | 21.01 | 8,965 | -0.07(-0.31%) |
Apr 01, 2019 | 20.99 | 21.07 | 20.98 | 21.07 | 17,118 | +0.23(+1.09%) |
Mar 29, 2019 | 20.83 | 20.87 | 20.82 | 20.85 | 16,356 | +0.05(+0.23%) |
Mar 28, 2019 | 20.80 | 20.80 | 20.74 | 20.80 | 22,638 | +0.05(+0.24%) |
Mar 27, 2019 | 20.75 | 20.78 | 20.66 | 20.75 | 10,928 | -0.00(-0.01%) |
Mar 26, 2019 | 20.78 | 20.78 | 20.64 | 20.75 | 9,253 | +0.20(+0.96%) |
Mar 25, 2019 | 20.48 | 20.64 | 20.48 | 20.56 | 18,624 | -0.02(-0.11%) |
Mar 22, 2019 | 20.79 | 20.79 | 20.58 | 20.58 | 10,440 | -0.30(-1.43%) |
Mar 21, 2019 | 20.71 | 20.93 | 20.71 | 20.88 | 36,501 | +0.21(+1.00%) |
Mar 20, 2019 | 20.76 | 20.77 | 20.67 | 20.67 | 22,292 | -0.14(-0.67%) |
Mar 19, 2019 | 20.96 | 20.97 | 20.80 | 20.81 | 123,073 | -0.10(-0.50%) |
Mar 18, 2019 | 20.83 | 20.96 | 20.83 | 20.91 | 63,264 | +0.09(+0.44%) |
Mar 15, 2019 | 20.87 | 20.91 | 20.81 | 20.82 | 57,422 | +0.01(+0.05%) |
Mar 14, 2019 | 20.82 | 20.85 | 20.79 | 20.81 | 21,191 | -0.02(-0.10%) |
Mar 13, 2019 | 20.84 | 20.86 | 20.83 | 20.83 | 2,646 | +0.11(+0.51%) |
Mar 12, 2019 | 20.68 | 20.78 | 20.68 | 20.73 | 204,751 | +0.05(+0.25%) |
Mar 11, 2019 | 20.56 | 20.70 | 20.54 | 20.68 | 87,773 | +0.22(+1.06%) |
Mar 08, 2019 | 20.41 | 20.46 | 20.39 | 20.46 | 2,900 | -0.03(-0.17%) |
Mar 07, 2019 | 20.59 | 20.59 | 20.46 | 20.49 | 59,610 | -0.14(-0.69%) |
Mar 06, 2019 | 20.66 | 20.66 | 20.64 | 20.64 | 12,247 | -0.14(-0.69%) |
Mar 05, 2019 | 20.81 | 20.82 | 20.74 | 20.78 | 31,738 | -0.03(-0.14%) |
Mar 04, 2019 | 20.88 | 20.92 | 20.66 | 20.81 | 111,060 | -0.06(-0.31%) |