Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.62 | 19.72 | 19.62 | 19.72 | 4,598 | +0.05(+0.24%) |
May 30, 2019 | 19.66 | 19.67 | 19.60 | 19.67 | 788 | +0.11(+0.56%) |
May 29, 2019 | 19.52 | 19.57 | 19.49 | 19.56 | 4,617 | +0.13(+0.64%) |
May 28, 2019 | 19.52 | 19.68 | 19.44 | 19.44 | 1,221 | +0.43(+2.27%) |
May 24, 2019 | 19.24 | 19.24 | 19.01 | 19.01 | 255 | +0.05(+0.25%) |
May 23, 2019 | 19.03 | 19.03 | 18.96 | 18.96 | 1,407 | -0.43(-2.24%) |
May 22, 2019 | 19.28 | 19.40 | 19.28 | 19.40 | 2,239 | -0.02(-0.10%) |
May 21, 2019 | 19.41 | 19.44 | 19.41 | 19.41 | 539 | +0.33(+1.72%) |
May 20, 2019 | 19.25 | 19.25 | 19.06 | 19.09 | 2,760 | -0.62(-3.13%) |
May 17, 2019 | 19.60 | 19.76 | 19.60 | 19.70 | 1,021 | -0.24(-1.22%) |
May 16, 2019 | 20.11 | 20.12 | 19.95 | 19.95 | 11,486 | +0.09(+0.45%) |
May 15, 2019 | 19.92 | 19.97 | 19.86 | 19.86 | 1,564 | +0.17(+0.85%) |
May 14, 2019 | 19.65 | 19.82 | 19.61 | 19.69 | 32,108 | +0.22(+1.14%) |
May 13, 2019 | 19.57 | 19.72 | 19.37 | 19.47 | 12,819 | -0.57(-2.83%) |
May 10, 2019 | 20.07 | 20.13 | 19.81 | 20.03 | 4,854 | +0.02(+0.12%) |
May 09, 2019 | 20.05 | 20.14 | 19.79 | 20.01 | 108,310 | -0.36(-1.78%) |
May 08, 2019 | 20.26 | 20.37 | 20.26 | 20.37 | 553 | +0.10(+0.51%) |
May 07, 2019 | 20.75 | 20.75 | 20.27 | 20.27 | 1,919 | -0.48(-2.30%) |
May 06, 2019 | 20.95 | 20.95 | 20.75 | 20.75 | 15,470 | -1.14(-5.22%) |
May 03, 2019 | 21.50 | 21.89 | 21.50 | 21.89 | 510 | +0.64(+3.01%) |
May 02, 2019 | 21.18 | 21.25 | 21.18 | 21.25 | 831 | -0.29(-1.36%) |
May 01, 2019 | 21.54 | 21.54 | 21.54 | 2 | +0.00(+0.00%) | |
Apr 30, 2019 | 21.54 | 21.54 | 21.54 | 21.54 | 648 | -0.20(-0.94%) |
Apr 29, 2019 | 21.75 | 21.75 | 21.75 | 53 | +0.00(+0.00%) | |
Apr 26, 2019 | 21.61 | 21.75 | 21.61 | 21.75 | 383 | +0.08(+0.39%) |
Apr 25, 2019 | 21.66 | 21.70 | 21.42 | 21.66 | 11,468 | -0.10(-0.47%) |
Apr 24, 2019 | 21.77 | 21.77 | 21.76 | 21.76 | 536 | -0.31(-1.42%) |
Apr 23, 2019 | 21.94 | 22.08 | 21.77 | 22.08 | 7,983 | -0.12(-0.55%) |
Apr 22, 2019 | 22.20 | 22.20 | 22.20 | 22.20 | 176 | -0.28(-1.23%) |
Apr 18, 2019 | 22.47 | 22.47 | 22.47 | 22.47 | 127 | +0.15(+0.68%) |
Apr 17, 2019 | 22.35 | 22.42 | 22.30 | 22.32 | 4,148 | +0.04(+0.16%) |
Apr 16, 2019 | 22.12 | 22.44 | 22.12 | 22.29 | 1,209 | -0.20(-0.87%) |
Apr 15, 2019 | 22.41 | 22.51 | 22.26 | 22.48 | 7,473 | -0.16(-0.68%) |
Apr 12, 2019 | 22.48 | 22.64 | 22.48 | 22.64 | 12,262 | +0.23(+1.05%) |
Apr 11, 2019 | 22.21 | 22.50 | 22.15 | 22.40 | 744 | +0.06(+0.27%) |
Apr 10, 2019 | 22.34 | 22.41 | 22.29 | 22.34 | 1,601 | -0.13(-0.60%) |
Apr 09, 2019 | 22.48 | 22.48 | 22.48 | 2 | +0.00(+0.00%) | |
Apr 08, 2019 | 22.57 | 22.57 | 22.24 | 22.48 | 908 | +0.04(+0.18%) |
Apr 05, 2019 | 22.63 | 22.63 | 22.33 | 22.44 | 1,149 | +0.13(+0.60%) |
Apr 04, 2019 | 22.21 | 22.44 | 22.05 | 22.30 | 16,565 | +0.27(+1.21%) |
Apr 03, 2019 | 22.12 | 22.12 | 22.01 | 22.04 | 5,191 | +0.23(+1.04%) |
Apr 02, 2019 | 21.80 | 21.91 | 21.80 | 21.81 | 55,558 | +0.01(+0.04%) |
Apr 01, 2019 | 21.56 | 21.80 | 21.56 | 21.80 | 1,382 | +0.49(+2.31%) |
Mar 29, 2019 | 21.45 | 21.45 | 21.31 | 21.31 | 2,427 | +0.06(+0.30%) |
Mar 28, 2019 | 21.06 | 21.25 | 21.06 | 21.25 | 573 | +0.22(+1.04%) |
Mar 27, 2019 | 21.03 | 21.03 | 21.03 | 16 | +0.00(+0.00%) | |
Mar 26, 2019 | 20.96 | 21.04 | 20.80 | 21.03 | 8,036 | +0.07(+0.32%) |
Mar 25, 2019 | 20.84 | 21.03 | 20.84 | 20.96 | 9,206 | -0.50(-2.33%) |
Mar 22, 2019 | 21.46 | 21.46 | 21.46 | 355 | +0.00(+0.00%) | |
Mar 21, 2019 | 21.30 | 21.46 | 21.26 | 21.46 | 15,181 | +0.10(+0.49%) |
Mar 20, 2019 | 21.35 | 21.39 | 21.11 | 21.36 | 6,629 | -0.25(-1.16%) |
Mar 19, 2019 | 21.57 | 21.74 | 21.49 | 21.61 | 31,232 | -0.08(-0.36%) |
Mar 18, 2019 | 21.54 | 21.79 | 21.54 | 21.68 | 17,616 | +0.47(+2.21%) |
Mar 15, 2019 | 21.22 | 21.22 | 21.22 | 21.22 | 255 | +0.25(+1.18%) |
Mar 14, 2019 | 21.11 | 21.11 | 20.97 | 20.97 | 1,756 | -0.30(-1.41%) |
Mar 13, 2019 | 21.21 | 21.33 | 21.21 | 21.27 | 1,069 | -0.19(-0.88%) |
Mar 12, 2019 | 21.47 | 21.47 | 21.46 | 21.46 | 1,672 | +0.70(+3.39%) |
Mar 11, 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 648 | +0.20(+0.95%) |
Mar 08, 2019 | 20.71 | 20.71 | 20.54 | 20.56 | 1,277 | -0.65(-3.07%) |
Mar 07, 2019 | 21.29 | 21.29 | 21.21 | 21.21 | 1,458 | -0.52(-2.41%) |
Mar 06, 2019 | 21.77 | 21.77 | 21.73 | 21.73 | 407 | -0.10(-0.47%) |
Mar 05, 2019 | 21.68 | 21.83 | 21.68 | 21.83 | 1,401 | +0.20(+0.91%) |
Mar 04, 2019 | 21.69 | 21.69 | 21.64 | 21.64 | 943 | +0.39(+1.84%) |