Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.10 | 21.31 | 21.05 | 21.26 | 39,918 | -0.17(-0.77%) |
May 30, 2019 | 21.60 | 21.60 | 21.24 | 21.43 | 51,832 | -0.13(-0.58%) |
May 29, 2019 | 21.47 | 21.71 | 21.38 | 21.55 | 54,069 | -0.16(-0.72%) |
May 28, 2019 | 21.73 | 21.95 | 21.49 | 21.71 | 38,186 | -0.18(-0.83%) |
May 24, 2019 | 21.49 | 21.89 | 21.33 | 21.89 | 25,806 | +0.46(+2.13%) |
May 23, 2019 | 21.73 | 21.80 | 21.37 | 21.44 | 36,929 | -0.43(-1.98%) |
May 22, 2019 | 22.21 | 22.21 | 21.76 | 21.87 | 35,935 | -0.53(-2.35%) |
May 21, 2019 | 22.14 | 22.45 | 22.03 | 22.39 | 41,418 | +0.34(+1.53%) |
May 20, 2019 | 21.99 | 22.44 | 21.95 | 22.06 | 26,962 | +0.03(+0.14%) |
May 17, 2019 | 21.84 | 22.12 | 21.83 | 22.03 | 35,722 | -0.03(-0.14%) |
May 16, 2019 | 21.55 | 22.11 | 21.40 | 22.06 | 33,401 | +0.46(+2.11%) |
May 15, 2019 | 21.73 | 21.77 | 21.47 | 21.60 | 40,987 | -0.36(-1.65%) |
May 14, 2019 | 21.77 | 22.06 | 21.77 | 21.96 | 68,454 | +0.13(+0.58%) |
May 13, 2019 | 22.15 | 22.43 | 21.79 | 21.84 | 45,523 | -0.68(-3.04%) |
May 10, 2019 | 22.53 | 22.53 | 22.37 | 22.52 | 17,797 | +0.02(+0.07%) |
May 09, 2019 | 22.46 | 22.62 | 22.39 | 22.50 | 22,138 | -0.06(-0.28%) |
May 08, 2019 | 22.44 | 22.62 | 22.34 | 22.57 | 56,428 | +0.12(+0.53%) |
May 07, 2019 | 22.42 | 22.56 | 22.30 | 22.45 | 32,317 | -0.13(-0.56%) |
May 06, 2019 | 22.60 | 22.78 | 22.50 | 22.58 | 24,722 | -0.28(-1.24%) |
May 03, 2019 | 22.28 | 22.87 | 22.22 | 22.86 | 51,613 | +0.59(+2.65%) |
May 02, 2019 | 22.37 | 22.87 | 22.10 | 22.27 | 39,293 | -0.07(-0.32%) |
May 01, 2019 | 21.76 | 22.45 | 21.76 | 22.34 | 106,006 | +0.71(+3.27%) |
Apr 30, 2019 | 23.20 | 23.20 | 21.11 | 21.63 | 69,757 | -0.58(-2.62%) |
Apr 29, 2019 | 21.87 | 22.25 | 21.24 | 22.21 | 32,646 | +0.36(+1.66%) |
Apr 26, 2019 | 21.14 | 21.88 | 21.14 | 21.85 | 22,247 | +0.25(+1.17%) |
Apr 25, 2019 | 21.88 | 21.90 | 21.45 | 21.60 | 43,636 | -0.34(-1.54%) |
Apr 24, 2019 | 22.06 | 22.15 | 21.71 | 21.94 | 34,091 | -0.16(-0.71%) |
Apr 23, 2019 | 21.69 | 22.25 | 21.69 | 22.10 | 100,432 | +0.41(+1.89%) |
Apr 22, 2019 | 22.05 | 22.05 | 21.54 | 21.69 | 55,449 | -0.44(-1.99%) |
Apr 18, 2019 | 22.38 | 22.55 | 21.99 | 22.13 | 16,399 | -0.35(-1.54%) |
Apr 17, 2019 | 22.36 | 22.58 | 22.24 | 22.47 | 17,836 | +0.13(+0.60%) |
Apr 16, 2019 | 22.21 | 22.46 | 22.21 | 22.34 | 19,070 | +0.29(+1.32%) |
Apr 15, 2019 | 22.29 | 22.55 | 22.05 | 22.05 | 16,952 | -0.25(-1.13%) |
Apr 12, 2019 | 22.38 | 22.46 | 22.15 | 22.30 | 21,357 | +0.07(+0.32%) |
Apr 11, 2019 | 22.37 | 22.54 | 22.14 | 22.23 | 17,849 | -0.13(-0.60%) |
Apr 10, 2019 | 22.16 | 22.46 | 21.96 | 22.36 | 35,757 | +0.25(+1.14%) |
Apr 09, 2019 | 21.98 | 22.32 | 21.98 | 22.11 | 60,029 | -0.01(-0.04%) |
Apr 08, 2019 | 22.01 | 22.21 | 21.93 | 22.12 | 59,397 | +0.10(+0.46%) |
Apr 05, 2019 | 21.79 | 22.17 | 21.62 | 22.02 | 36,867 | +0.24(+1.08%) |
Apr 04, 2019 | 21.47 | 21.80 | 21.24 | 21.78 | 23,541 | +0.31(+1.47%) |
Apr 03, 2019 | 21.51 | 21.61 | 21.38 | 21.47 | 26,039 | +0.11(+0.52%) |
Apr 02, 2019 | 21.80 | 21.80 | 21.24 | 21.36 | 37,631 | -0.44(-2.02%) |
Apr 01, 2019 | 21.44 | 21.80 | 21.44 | 21.80 | 75,202 | +0.42(+1.95%) |
Mar 29, 2019 | 21.18 | 21.47 | 20.96 | 21.38 | 119,754 | +0.20(+0.97%) |
Mar 28, 2019 | 20.90 | 21.18 | 20.44 | 21.18 | 38,089 | +0.17(+0.82%) |
Mar 27, 2019 | 20.99 | 21.13 | 20.36 | 21.00 | 41,030 | -0.13(-0.60%) |
Mar 26, 2019 | 20.59 | 21.13 | 20.54 | 21.13 | 54,826 | +0.64(+3.11%) |
Mar 25, 2019 | 20.19 | 20.70 | 20.11 | 20.49 | 52,506 | +0.29(+1.44%) |
Mar 22, 2019 | 21.13 | 21.26 | 20.19 | 20.20 | 70,428 | -1.09(-5.10%) |
Mar 21, 2019 | 21.60 | 21.81 | 21.22 | 21.29 | 60,842 | -0.55(-2.52%) |
Mar 20, 2019 | 22.22 | 22.32 | 21.83 | 21.84 | 40,637 | -0.39(-1.73%) |
Mar 19, 2019 | 22.99 | 23.02 | 22.16 | 22.22 | 54,424 | -0.68(-2.99%) |
Mar 18, 2019 | 22.86 | 23.04 | 22.86 | 22.91 | 26,989 | +0.04(+0.17%) |
Mar 15, 2019 | 22.78 | 23.03 | 22.76 | 22.87 | 94,328 | +0.07(+0.31%) |
Mar 14, 2019 | 22.91 | 22.97 | 22.73 | 22.80 | 15,643 | -0.05(-0.24%) |
Mar 13, 2019 | 22.98 | 22.98 | 22.73 | 22.85 | 31,515 | +0.01(+0.03%) |
Mar 12, 2019 | 23.21 | 23.22 | 22.77 | 22.84 | 29,189 | -0.33(-1.41%) |
Mar 11, 2019 | 22.87 | 23.25 | 22.70 | 23.17 | 31,115 | +0.32(+1.40%) |
Mar 08, 2019 | 22.83 | 22.94 | 22.71 | 22.85 | 28,593 | -0.15(-0.64%) |
Mar 07, 2019 | 23.30 | 23.34 | 22.69 | 23.00 | 45,753 | -0.40(-1.70%) |
Mar 06, 2019 | 23.50 | 23.66 | 23.23 | 23.40 | 67,667 | -0.19(-0.83%) |
Mar 05, 2019 | 23.40 | 23.65 | 23.37 | 23.59 | 46,575 | +0.12(+0.50%) |
Mar 04, 2019 | 23.55 | 23.69 | 23.30 | 23.48 | 117,713 | -0.07(-0.30%) |