Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.11 | 19.42 | 18.98 | 19.38 | 432,393 | +0.12(+0.61%) |
May 30, 2019 | 19.41 | 19.58 | 19.20 | 19.27 | 355,513 | -0.14(-0.74%) |
May 29, 2019 | 19.57 | 19.57 | 19.29 | 19.41 | 271,410 | -0.25(-1.28%) |
May 28, 2019 | 19.95 | 19.98 | 19.66 | 19.66 | 194,428 | -0.30(-1.52%) |
May 24, 2019 | 20.04 | 20.14 | 19.92 | 19.96 | 298,735 | +0.05(+0.25%) |
May 23, 2019 | 19.54 | 19.94 | 19.43 | 19.91 | 284,129 | +0.17(+0.85%) |
May 22, 2019 | 19.55 | 19.77 | 19.53 | 19.74 | 328,338 | +0.01(+0.04%) |
May 21, 2019 | 19.56 | 19.85 | 19.53 | 19.74 | 528,332 | +0.21(+1.08%) |
May 20, 2019 | 19.42 | 19.72 | 19.32 | 19.53 | 647,618 | -0.03(-0.17%) |
May 17, 2019 | 19.95 | 20.22 | 19.49 | 19.56 | 662,217 | -0.46(-2.31%) |
May 16, 2019 | 19.74 | 20.13 | 19.74 | 20.02 | 476,139 | +0.26(+1.32%) |
May 15, 2019 | 19.57 | 19.95 | 19.45 | 19.76 | 399,276 | +0.08(+0.43%) |
May 14, 2019 | 19.45 | 19.73 | 19.38 | 19.68 | 266,017 | +0.23(+1.17%) |
May 13, 2019 | 19.80 | 19.92 | 19.43 | 19.45 | 428,438 | -0.60(-3.02%) |
May 10, 2019 | 20.02 | 20.17 | 19.71 | 20.06 | 220,659 | -0.03(-0.17%) |
May 09, 2019 | 20.00 | 20.37 | 19.88 | 20.09 | 378,987 | -0.01(-0.06%) |
May 08, 2019 | 19.78 | 20.21 | 19.73 | 20.10 | 630,370 | +0.33(+1.69%) |
May 07, 2019 | 20.25 | 20.34 | 19.69 | 19.77 | 477,417 | -0.52(-2.55%) |
May 06, 2019 | 19.99 | 20.53 | 19.91 | 20.29 | 1,443,133 | +0.04(+0.21%) |
May 03, 2019 | 19.96 | 20.44 | 19.73 | 20.24 | 505,121 | +0.81(+4.16%) |
May 02, 2019 | 19.70 | 20.12 | 19.41 | 19.43 | 283,885 | -0.29(-1.48%) |
May 01, 2019 | 19.76 | 20.10 | 19.71 | 19.73 | 783,175 | +0.02(+0.08%) |
Apr 30, 2019 | 19.78 | 20.00 | 19.68 | 19.71 | 871,522 | +0.00(+0.00%) |
Apr 29, 2019 | 20.07 | 20.15 | 19.70 | 19.71 | 452,159 | -0.32(-1.58%) |
Apr 26, 2019 | 19.88 | 20.23 | 19.85 | 20.03 | 491,220 | +0.11(+0.54%) |
Apr 25, 2019 | 19.92 | 20.10 | 19.68 | 19.92 | 387,977 | -0.13(-0.67%) |
Apr 24, 2019 | 19.53 | 20.14 | 19.51 | 20.05 | 233,237 | +0.45(+2.30%) |
Apr 23, 2019 | 19.31 | 19.61 | 19.25 | 19.60 | 207,597 | +0.28(+1.47%) |
Apr 22, 2019 | 19.76 | 19.76 | 19.15 | 19.32 | 220,071 | -0.45(-2.28%) |
Apr 18, 2019 | 19.68 | 19.89 | 19.68 | 19.77 | 187,068 | -0.03(-0.17%) |
Apr 17, 2019 | 19.95 | 19.96 | 19.68 | 19.80 | 175,716 | -0.10(-0.50%) |
Apr 16, 2019 | 20.14 | 20.16 | 19.85 | 19.90 | 242,899 | -0.20(-1.00%) |
Apr 15, 2019 | 19.99 | 20.16 | 19.94 | 20.10 | 226,856 | +0.13(+0.63%) |
Apr 12, 2019 | 20.10 | 20.11 | 19.80 | 19.98 | 434,416 | -0.12(-0.58%) |
Apr 11, 2019 | 20.13 | 20.32 | 20.04 | 20.09 | 360,131 | +0.03(+0.17%) |
Apr 10, 2019 | 20.11 | 20.14 | 19.96 | 20.06 | 315,495 | +0.02(+0.08%) |
Apr 09, 2019 | 20.37 | 20.37 | 20.03 | 20.04 | 209,924 | -0.29(-1.44%) |
Apr 08, 2019 | 20.57 | 20.65 | 20.32 | 20.34 | 254,479 | -0.32(-1.54%) |
Apr 05, 2019 | 20.83 | 20.95 | 20.62 | 20.65 | 808,074 | -0.13(-0.60%) |
Apr 04, 2019 | 20.89 | 21.00 | 20.64 | 20.78 | 356,118 | -0.05(-0.24%) |
Apr 03, 2019 | 20.99 | 21.09 | 20.77 | 20.83 | 328,149 | -0.03(-0.16%) |
Apr 02, 2019 | 21.28 | 21.28 | 20.61 | 20.86 | 331,263 | -0.37(-1.73%) |
Apr 01, 2019 | 21.28 | 21.29 | 20.88 | 21.23 | 244,420 | +0.00(+0.00%) |
Mar 29, 2019 | 21.28 | 21.44 | 21.05 | 21.23 | 706,211 | +0.12(+0.55%) |
Mar 28, 2019 | 20.76 | 21.15 | 20.76 | 21.11 | 462,142 | +0.34(+1.65%) |
Mar 27, 2019 | 20.39 | 20.80 | 20.28 | 20.77 | 500,000 | +0.31(+1.51%) |
Mar 26, 2019 | 20.05 | 20.48 | 19.91 | 20.46 | 505,725 | +0.55(+2.77%) |
Mar 25, 2019 | 19.62 | 19.96 | 19.43 | 19.91 | 360,037 | +0.33(+1.66%) |
Mar 22, 2019 | 19.91 | 20.05 | 19.58 | 19.58 | 308,226 | -0.43(-2.17%) |
Mar 21, 2019 | 19.69 | 20.11 | 19.69 | 20.02 | 243,474 | +0.28(+1.44%) |
Mar 20, 2019 | 19.45 | 19.83 | 19.32 | 19.73 | 335,780 | +0.25(+1.28%) |
Mar 19, 2019 | 19.64 | 19.68 | 19.41 | 19.48 | 330,945 | -0.10(-0.51%) |
Mar 18, 2019 | 19.43 | 19.72 | 19.40 | 19.58 | 387,855 | +0.28(+1.47%) |
Mar 15, 2019 | 19.50 | 19.56 | 19.22 | 19.30 | 782,069 | -0.15(-0.77%) |
Mar 14, 2019 | 19.63 | 19.63 | 19.33 | 19.45 | 176,803 | +0.06(+0.30%) |
Mar 13, 2019 | 19.43 | 19.53 | 19.33 | 19.39 | 359,294 | +0.17(+0.87%) |
Mar 12, 2019 | 19.06 | 19.26 | 19.03 | 19.23 | 158,909 | +0.15(+0.79%) |
Mar 11, 2019 | 18.79 | 19.15 | 18.73 | 19.08 | 215,934 | +0.39(+2.10%) |
Mar 08, 2019 | 18.49 | 18.72 | 18.47 | 18.68 | 250,583 | +0.22(+1.20%) |
Mar 07, 2019 | 18.57 | 18.76 | 18.35 | 18.46 | 371,251 | -0.13(-0.71%) |
Mar 06, 2019 | 19.19 | 19.23 | 18.59 | 18.59 | 280,999 | -0.59(-3.07%) |
Mar 05, 2019 | 19.17 | 19.24 | 19.05 | 19.18 | 247,382 | -0.02(-0.13%) |
Mar 04, 2019 | 19.04 | 19.23 | 18.79 | 19.21 | 310,691 | +0.17(+0.87%) |