Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.36 | 20.55 | 20.36 | 20.50 | 20,900 | -0.45(-2.15%) |
May 30, 2019 | 20.74 | 21.13 | 20.74 | 20.95 | 22,409 | +0.02(+0.10%) |
May 29, 2019 | 20.81 | 20.96 | 20.81 | 20.93 | 53,991 | +0.05(+0.24%) |
May 28, 2019 | 21.18 | 21.37 | 20.87 | 20.88 | 25,046 | -0.44(-2.04%) |
May 24, 2019 | 21.30 | 21.50 | 20.91 | 21.32 | 19,500 | +0.61(+2.92%) |
May 23, 2019 | 20.52 | 20.79 | 20.52 | 20.71 | 11,192 | -0.34(-1.62%) |
May 22, 2019 | 20.86 | 21.15 | 20.83 | 21.05 | 20,028 | -0.23(-1.09%) |
May 21, 2019 | 21.02 | 21.39 | 21.02 | 21.28 | 45,303 | +0.54(+2.61%) |
May 20, 2019 | 20.86 | 20.95 | 20.53 | 20.74 | 32,724 | -0.10(-0.48%) |
May 17, 2019 | 21.05 | 21.09 | 20.84 | 20.84 | 25,700 | -0.53(-2.48%) |
May 16, 2019 | 21.19 | 21.37 | 21.19 | 21.37 | 31,451 | +0.15(+0.71%) |
May 15, 2019 | 21.08 | 21.28 | 20.81 | 21.22 | 71,418 | +0.27(+1.29%) |
May 14, 2019 | 20.94 | 21.07 | 20.75 | 20.95 | 60,940 | +0.30(+1.45%) |
May 13, 2019 | 20.70 | 20.80 | 20.58 | 20.65 | 43,315 | +0.26(+1.28%) |
May 10, 2019 | 20.31 | 20.39 | 19.98 | 20.39 | 67,000 | +0.16(+0.79%) |
May 09, 2019 | 20.14 | 20.28 | 20.01 | 20.23 | 39,386 | -0.63(-3.02%) |
May 08, 2019 | 20.61 | 20.95 | 20.61 | 20.86 | 93,114 | +0.21(+1.02%) |
May 07, 2019 | 20.88 | 20.88 | 20.50 | 20.65 | 47,023 | +0.04(+0.18%) |
May 06, 2019 | 20.24 | 20.62 | 20.24 | 20.61 | 59,108 | -0.16(-0.76%) |
May 03, 2019 | 20.66 | 20.79 | 20.58 | 20.77 | 102,800 | +0.26(+1.27%) |
May 02, 2019 | 20.53 | 20.54 | 20.37 | 20.51 | 26,770 | -0.02(-0.10%) |
May 01, 2019 | 20.58 | 20.64 | 20.48 | 20.53 | 19,247 | -0.07(-0.36%) |
Apr 30, 2019 | 20.54 | 20.67 | 20.49 | 20.61 | 33,367 | -0.05(-0.27%) |
Apr 29, 2019 | 20.55 | 20.66 | 20.55 | 20.66 | 22,642 | +0.11(+0.54%) |
Apr 26, 2019 | 20.49 | 20.55 | 20.40 | 20.55 | 53,900 | +0.33(+1.63%) |
Apr 25, 2019 | 20.15 | 20.25 | 20.12 | 20.22 | 20,447 | -0.05(-0.27%) |
Apr 24, 2019 | 20.30 | 20.32 | 20.25 | 20.27 | 20,648 | -0.38(-1.82%) |
Apr 23, 2019 | 20.29 | 20.65 | 20.29 | 20.65 | 29,644 | +0.31(+1.55%) |
Apr 22, 2019 | 20.23 | 20.35 | 20.23 | 20.34 | 25,615 | +0.05(+0.22%) |
Apr 18, 2019 | 20.30 | 20.38 | 20.25 | 20.29 | 39,400 | +0.02(+0.10%) |
Apr 17, 2019 | 20.32 | 20.35 | 20.27 | 20.27 | 14,801 | -0.25(-1.24%) |
Apr 16, 2019 | 20.48 | 20.59 | 20.48 | 20.52 | 21,254 | -0.18(-0.88%) |
Apr 15, 2019 | 20.76 | 20.76 | 20.65 | 20.71 | 20,132 | +0.01(+0.04%) |
Apr 12, 2019 | 20.66 | 20.76 | 20.66 | 20.70 | 25,300 | -0.15(-0.72%) |
Apr 11, 2019 | 20.75 | 20.88 | 20.75 | 20.85 | 13,001 | -0.04(-0.17%) |
Apr 10, 2019 | 20.95 | 20.95 | 20.85 | 20.89 | 18,094 | +0.17(+0.82%) |
Apr 09, 2019 | 20.74 | 20.79 | 20.69 | 20.71 | 24,979 | -0.38(-1.80%) |
Apr 08, 2019 | 21.07 | 21.17 | 21.06 | 21.09 | 26,149 | -0.03(-0.12%) |
Apr 05, 2019 | 21.10 | 21.16 | 21.07 | 21.12 | 20,600 | +0.22(+1.05%) |
Apr 04, 2019 | 20.86 | 20.93 | 20.80 | 20.90 | 20,374 | -0.17(-0.78%) |
Apr 03, 2019 | 21.05 | 21.18 | 20.98 | 21.07 | 35,474 | +0.11(+0.50%) |
Apr 02, 2019 | 20.87 | 21.01 | 20.87 | 20.96 | 27,909 | -0.13(-0.64%) |
Apr 01, 2019 | 21.02 | 21.17 | 20.94 | 21.09 | 32,933 | +0.38(+1.81%) |
Mar 29, 2019 | 20.70 | 20.76 | 20.63 | 20.72 | 556,200 | -0.26(-1.24%) |
Mar 28, 2019 | 20.41 | 20.98 | 20.41 | 20.98 | 474,016 | -0.46(-2.15%) |
Mar 27, 2019 | 21.97 | 22.17 | 20.98 | 21.44 | 16,300 | -0.13(-0.60%) |
Mar 26, 2019 | 21.72 | 21.72 | 21.50 | 21.57 | 49,391 | +0.44(+2.08%) |
Mar 25, 2019 | 21.04 | 21.17 | 20.95 | 21.13 | 19,408 | -0.12(-0.59%) |
Mar 22, 2019 | 21.46 | 21.47 | 21.20 | 21.25 | 27,000 | -0.30(-1.37%) |
Mar 21, 2019 | 21.39 | 21.60 | 21.31 | 21.55 | 14,033 | +0.20(+0.91%) |
Mar 20, 2019 | 21.29 | 21.51 | 21.15 | 21.36 | 21,422 | +0.04(+0.17%) |
Mar 19, 2019 | 21.39 | 21.43 | 21.25 | 21.32 | 22,787 | -0.40(-1.85%) |
Mar 18, 2019 | 21.56 | 21.76 | 21.47 | 21.72 | 23,362 | +0.14(+0.65%) |
Mar 15, 2019 | 21.62 | 21.65 | 21.52 | 21.58 | 13,200 | +0.35(+1.65%) |
Mar 14, 2019 | 21.17 | 21.25 | 21.17 | 21.23 | 22,005 | -0.73(-3.32%) |
Mar 13, 2019 | 21.77 | 22.02 | 21.77 | 21.96 | 17,407 | -0.30(-1.35%) |
Mar 12, 2019 | 22.40 | 22.40 | 22.09 | 22.26 | 27,220 | +0.07(+0.29%) |
Mar 11, 2019 | 22.43 | 22.43 | 21.96 | 22.20 | 26,279 | +0.45(+2.05%) |
Mar 08, 2019 | 22.13 | 22.13 | 21.45 | 21.75 | 43,100 | -0.54(-2.42%) |
Mar 07, 2019 | 22.50 | 22.50 | 22.18 | 22.29 | 26,675 | -0.21(-0.91%) |
Mar 06, 2019 | 22.62 | 22.62 | 22.47 | 22.50 | 25,378 | -0.18(-0.82%) |
Mar 05, 2019 | 22.62 | 22.73 | 22.58 | 22.68 | 44,132 | +0.13(+0.60%) |
Mar 04, 2019 | 22.58 | 22.60 | 22.43 | 22.55 | 32,371 | +0.42(+1.90%) |