Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.35 | 19.69 | 19.35 | 19.67 | 411,795 | +0.26(+1.32%) |
May 30, 2019 | 19.36 | 19.43 | 19.32 | 19.41 | 399,240 | +0.33(+1.71%) |
May 29, 2019 | 18.97 | 19.10 | 18.91 | 19.09 | 884,813 | -0.03(-0.14%) |
May 28, 2019 | 19.27 | 19.31 | 19.11 | 19.11 | 514,792 | +0.03(+0.14%) |
May 24, 2019 | 19.02 | 19.13 | 19.02 | 19.09 | 261,814 | +0.27(+1.45%) |
May 23, 2019 | 18.88 | 18.92 | 18.77 | 18.81 | 278,727 | -0.37(-1.93%) |
May 22, 2019 | 19.15 | 19.30 | 19.13 | 19.18 | 153,583 | +0.18(+0.97%) |
May 21, 2019 | 18.88 | 19.06 | 18.81 | 19.00 | 423,116 | +0.14(+0.75%) |
May 20, 2019 | 18.73 | 18.88 | 18.70 | 18.86 | 698,056 | +0.07(+0.37%) |
May 17, 2019 | 18.77 | 18.88 | 18.76 | 18.79 | 248,871 | -0.05(-0.28%) |
May 16, 2019 | 18.96 | 19.03 | 18.83 | 18.84 | 448,964 | -0.05(-0.28%) |
May 15, 2019 | 18.72 | 18.93 | 18.64 | 18.89 | 471,507 | +0.11(+0.61%) |
May 14, 2019 | 18.86 | 18.91 | 18.75 | 18.78 | 536,653 | -0.07(-0.37%) |
May 13, 2019 | 18.82 | 19.03 | 18.79 | 18.85 | 941,699 | -0.45(-2.33%) |
May 10, 2019 | 19.11 | 19.31 | 19.08 | 19.30 | 568,248 | +0.23(+1.20%) |
May 09, 2019 | 19.16 | 19.17 | 18.87 | 19.07 | 698,102 | -0.12(-0.64%) |
May 08, 2019 | 19.32 | 19.35 | 19.16 | 19.19 | 319,192 | -0.19(-1.00%) |
May 07, 2019 | 19.70 | 19.70 | 19.23 | 19.39 | 815,332 | -0.65(-3.25%) |
May 06, 2019 | 19.91 | 20.05 | 19.85 | 20.04 | 756,701 | -0.35(-1.73%) |
May 03, 2019 | 20.26 | 20.42 | 20.21 | 20.39 | 434,502 | +0.26(+1.27%) |
May 02, 2019 | 20.26 | 20.27 | 20.06 | 20.13 | 318,992 | -0.14(-0.69%) |
May 01, 2019 | 20.51 | 20.68 | 20.26 | 20.28 | 370,224 | -0.20(-0.99%) |
Apr 30, 2019 | 20.35 | 20.50 | 20.31 | 20.48 | 242,551 | -0.08(-0.39%) |
Apr 29, 2019 | 20.48 | 20.60 | 20.44 | 20.56 | 216,499 | +0.01(+0.04%) |
Apr 26, 2019 | 20.47 | 20.62 | 20.43 | 20.55 | 222,530 | +0.09(+0.43%) |
Apr 25, 2019 | 20.34 | 20.50 | 20.32 | 20.46 | 479,629 | -0.04(-0.17%) |
Apr 24, 2019 | 20.53 | 20.62 | 20.41 | 20.50 | 458,501 | -0.27(-1.31%) |
Apr 23, 2019 | 20.67 | 20.79 | 20.63 | 20.77 | 178,324 | +0.03(+0.13%) |
Apr 22, 2019 | 20.71 | 20.77 | 20.63 | 20.74 | 245,301 | -0.04(-0.17%) |
Apr 18, 2019 | 20.78 | 20.83 | 20.69 | 20.78 | 252,731 | -0.21(-1.01%) |
Apr 17, 2019 | 21.07 | 21.09 | 20.97 | 20.99 | 248,742 | +0.05(+0.25%) |
Apr 16, 2019 | 20.91 | 20.99 | 20.87 | 20.94 | 134,855 | +0.01(+0.06%) |
Apr 15, 2019 | 20.88 | 20.94 | 20.79 | 20.92 | 250,876 | +0.03(+0.15%) |
Apr 12, 2019 | 21.02 | 21.02 | 20.83 | 20.89 | 324,940 | +0.05(+0.25%) |
Apr 11, 2019 | 20.88 | 20.92 | 20.80 | 20.84 | 472,515 | -0.24(-1.13%) |
Apr 10, 2019 | 20.91 | 21.11 | 20.91 | 21.08 | 337,675 | +0.28(+1.36%) |
Apr 09, 2019 | 20.81 | 20.88 | 20.77 | 20.80 | 260,123 | -0.02(-0.08%) |
Apr 08, 2019 | 20.69 | 20.81 | 20.69 | 20.81 | 251,551 | +0.17(+0.81%) |
Apr 05, 2019 | 20.73 | 20.75 | 20.58 | 20.65 | 684,850 | -0.26(-1.26%) |
Apr 04, 2019 | 20.93 | 20.96 | 20.87 | 20.91 | 315,127 | -0.11(-0.54%) |
Apr 03, 2019 | 20.96 | 21.12 | 20.95 | 21.02 | 317,666 | +0.41(+2.01%) |
Apr 02, 2019 | 20.70 | 20.74 | 20.56 | 20.61 | 198,485 | +0.13(+0.65%) |
Apr 01, 2019 | 20.49 | 20.54 | 20.41 | 20.48 | 356,064 | +0.33(+1.62%) |
Mar 29, 2019 | 20.18 | 20.21 | 20.10 | 20.15 | 282,932 | -0.10(-0.48%) |
Mar 28, 2019 | 20.25 | 20.28 | 20.15 | 20.25 | 204,742 | -0.09(-0.43%) |
Mar 27, 2019 | 20.43 | 20.43 | 20.25 | 20.34 | 205,921 | -0.04(-0.17%) |
Mar 26, 2019 | 20.37 | 20.43 | 20.31 | 20.37 | 290,874 | +0.02(+0.09%) |
Mar 25, 2019 | 20.28 | 20.43 | 20.28 | 20.35 | 324,991 | +0.02(+0.09%) |
Mar 22, 2019 | 20.57 | 20.66 | 20.31 | 20.34 | 568,362 | -0.59(-2.82%) |
Mar 21, 2019 | 21.01 | 21.04 | 20.87 | 20.93 | 1,387,547 | -0.24(-1.12%) |
Mar 20, 2019 | 20.89 | 21.31 | 20.86 | 21.17 | 398,346 | +0.24(+1.14%) |
Mar 19, 2019 | 20.97 | 21.03 | 20.88 | 20.93 | 308,703 | +0.03(+0.13%) |
Mar 18, 2019 | 20.79 | 20.91 | 20.79 | 20.90 | 356,013 | +0.10(+0.47%) |
Mar 15, 2019 | 20.61 | 20.86 | 20.61 | 20.80 | 298,032 | +0.41(+2.03%) |
Mar 14, 2019 | 20.35 | 20.41 | 20.32 | 20.39 | 229,935 | +0.00(+0.00%) |
Mar 13, 2019 | 20.33 | 20.43 | 20.28 | 20.39 | 232,266 | +0.11(+0.52%) |
Mar 12, 2019 | 20.25 | 20.34 | 20.21 | 20.28 | 202,206 | +0.15(+0.74%) |
Mar 11, 2019 | 20.15 | 20.20 | 20.11 | 20.13 | 332,781 | +0.03(+0.13%) |
Mar 08, 2019 | 20.01 | 20.13 | 19.97 | 20.11 | 373,079 | +0.17(+0.84%) |
Mar 07, 2019 | 20.36 | 20.36 | 19.92 | 19.94 | 343,117 | -0.49(-2.41%) |
Mar 06, 2019 | 20.52 | 20.55 | 20.42 | 20.43 | 321,707 | -0.07(-0.37%) |
Mar 05, 2019 | 20.47 | 20.53 | 20.41 | 20.51 | 280,948 | -0.01(-0.06%) |
Mar 04, 2019 | 20.58 | 20.58 | 20.34 | 20.52 | 450,502 | -0.04(-0.17%) |