Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.40 | 20.75 | 20.40 | 20.72 | 1,009,690 | +0.18(+0.90%) |
May 30, 2019 | 20.60 | 20.64 | 20.52 | 20.53 | 612,012 | +0.02(+0.09%) |
May 29, 2019 | 20.57 | 20.62 | 20.43 | 20.52 | 672,606 | -0.06(-0.28%) |
May 28, 2019 | 20.74 | 20.88 | 20.56 | 20.57 | 1,198,414 | -0.08(-0.37%) |
May 24, 2019 | 20.45 | 20.69 | 20.43 | 20.65 | 607,260 | +0.25(+1.22%) |
May 23, 2019 | 20.35 | 20.48 | 20.27 | 20.40 | 818,626 | +0.03(+0.13%) |
May 22, 2019 | 20.39 | 20.41 | 20.21 | 20.38 | 685,431 | -0.06(-0.31%) |
May 21, 2019 | 20.34 | 20.51 | 20.33 | 20.44 | 887,301 | +0.12(+0.59%) |
May 20, 2019 | 20.36 | 20.40 | 20.20 | 20.32 | 532,029 | -0.11(-0.53%) |
May 17, 2019 | 20.39 | 20.48 | 20.31 | 20.43 | 964,731 | -0.02(-0.09%) |
May 16, 2019 | 20.36 | 20.52 | 20.35 | 20.45 | 651,663 | +0.06(+0.31%) |
May 15, 2019 | 20.35 | 20.45 | 20.29 | 20.38 | 300,797 | +0.04(+0.22%) |
May 14, 2019 | 20.34 | 20.46 | 20.20 | 20.34 | 513,486 | +0.01(+0.06%) |
May 13, 2019 | 20.25 | 20.45 | 20.20 | 20.32 | 880,386 | -0.08(-0.37%) |
May 10, 2019 | 20.22 | 20.45 | 20.17 | 20.40 | 586,667 | +0.08(+0.41%) |
May 09, 2019 | 20.13 | 20.34 | 20.09 | 20.32 | 530,838 | +0.13(+0.66%) |
May 08, 2019 | 20.35 | 20.48 | 20.17 | 20.18 | 513,566 | -0.11(-0.53%) |
May 07, 2019 | 20.46 | 20.48 | 20.20 | 20.29 | 1,141,274 | -0.19(-0.93%) |
May 06, 2019 | 20.23 | 20.59 | 20.23 | 20.48 | 690,985 | +0.13(+0.63%) |
May 03, 2019 | 20.29 | 20.39 | 20.18 | 20.36 | 549,725 | +0.04(+0.19%) |
May 02, 2019 | 20.36 | 20.44 | 20.15 | 20.32 | 703,267 | -0.03(-0.16%) |
May 01, 2019 | 20.34 | 20.59 | 20.30 | 20.35 | 1,528,706 | +0.12(+0.60%) |
Apr 30, 2019 | 20.30 | 20.32 | 20.15 | 20.23 | 1,437,733 | -0.06(-0.31%) |
Apr 29, 2019 | 20.37 | 20.43 | 20.24 | 20.29 | 981,390 | -0.07(-0.34%) |
Apr 26, 2019 | 20.40 | 20.40 | 20.31 | 20.36 | 532,591 | +0.04(+0.22%) |
Apr 25, 2019 | 20.31 | 20.39 | 20.15 | 20.32 | 452,180 | -0.06(-0.31%) |
Apr 24, 2019 | 20.31 | 20.45 | 20.31 | 20.38 | 727,060 | +0.15(+0.72%) |
Apr 23, 2019 | 19.94 | 20.24 | 19.87 | 20.24 | 1,020,396 | +0.40(+2.02%) |
Apr 22, 2019 | 20.05 | 20.08 | 19.66 | 19.83 | 1,688,140 | -0.24(-1.17%) |
Apr 18, 2019 | 19.99 | 20.11 | 19.90 | 20.07 | 667,468 | +0.15(+0.73%) |
Apr 17, 2019 | 20.04 | 20.04 | 19.81 | 19.92 | 1,546,068 | -0.03(-0.16%) |
Apr 16, 2019 | 20.63 | 20.63 | 19.90 | 19.96 | 2,033,584 | -0.73(-3.51%) |
Apr 15, 2019 | 20.79 | 20.84 | 20.63 | 20.68 | 1,022,445 | -0.08(-0.37%) |
Apr 12, 2019 | 20.87 | 20.87 | 20.64 | 20.76 | 901,852 | -0.04(-0.18%) |
Apr 11, 2019 | 20.80 | 20.82 | 20.69 | 20.80 | 794,412 | -0.01(-0.06%) |
Apr 10, 2019 | 20.57 | 20.82 | 20.57 | 20.81 | 850,425 | +0.29(+1.43%) |
Apr 09, 2019 | 20.61 | 20.69 | 20.48 | 20.52 | 889,878 | -0.12(-0.59%) |
Apr 08, 2019 | 20.82 | 20.83 | 20.60 | 20.64 | 868,672 | -0.17(-0.80%) |
Apr 05, 2019 | 20.62 | 20.81 | 20.57 | 20.80 | 957,343 | +0.14(+0.68%) |
Apr 04, 2019 | 20.74 | 20.76 | 20.57 | 20.66 | 1,517,897 | -0.06(-0.31%) |
Apr 03, 2019 | 20.78 | 20.87 | 20.71 | 20.73 | 1,135,333 | -0.06(-0.31%) |
Apr 02, 2019 | 20.85 | 20.88 | 20.68 | 20.79 | 1,284,522 | -0.05(-0.24%) |
Apr 01, 2019 | 20.80 | 20.85 | 20.58 | 20.84 | 909,132 | +0.04(+0.21%) |
Mar 29, 2019 | 20.88 | 20.88 | 20.75 | 20.80 | 1,476,729 | -0.11(-0.52%) |
Mar 28, 2019 | 20.83 | 20.92 | 20.76 | 20.90 | 996,470 | +0.10(+0.46%) |
Mar 27, 2019 | 20.87 | 20.89 | 20.72 | 20.81 | 724,517 | -0.07(-0.34%) |
Mar 26, 2019 | 20.78 | 20.88 | 20.78 | 20.88 | 1,214,664 | +0.11(+0.52%) |
Mar 25, 2019 | 20.74 | 20.81 | 20.64 | 20.77 | 697,499 | +0.03(+0.15%) |
Mar 22, 2019 | 20.89 | 20.97 | 20.73 | 20.74 | 1,108,411 | -0.19(-0.91%) |
Mar 21, 2019 | 20.78 | 21.03 | 20.74 | 20.93 | 1,617,592 | +0.14(+0.67%) |
Mar 20, 2019 | 20.88 | 21.04 | 20.77 | 20.79 | 1,270,794 | -0.13(-0.61%) |
Mar 19, 2019 | 20.99 | 21.00 | 20.84 | 20.92 | 755,218 | -0.09(-0.42%) |
Mar 18, 2019 | 21.27 | 21.38 | 20.97 | 21.01 | 1,202,113 | -0.27(-1.26%) |
Mar 15, 2019 | 21.25 | 21.44 | 21.20 | 21.27 | 3,954,661 | +0.06(+0.30%) |
Mar 14, 2019 | 21.44 | 21.44 | 21.20 | 21.21 | 2,525,514 | -0.11(-0.54%) |
Mar 13, 2019 | 21.38 | 21.48 | 21.32 | 21.32 | 1,645,450 | -0.02(-0.09%) |
Mar 12, 2019 | 21.28 | 21.41 | 21.19 | 21.34 | 1,204,507 | +0.15(+0.69%) |
Mar 11, 2019 | 21.00 | 21.20 | 20.96 | 21.20 | 1,276,154 | +0.26(+1.25%) |
Mar 08, 2019 | 20.87 | 20.99 | 20.85 | 20.94 | 638,228 | +0.06(+0.27%) |
Mar 07, 2019 | 20.88 | 21.02 | 20.85 | 20.88 | 1,300,704 | +0.01(+0.03%) |
Mar 06, 2019 | 20.96 | 20.96 | 20.83 | 20.87 | 709,859 | -0.05(-0.24%) |
Mar 05, 2019 | 20.94 | 21.08 | 20.89 | 20.92 | 896,953 | -0.06(-0.30%) |
Mar 04, 2019 | 20.84 | 20.99 | 20.69 | 20.99 | 855,508 | +0.18(+0.89%) |