Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.50 | 21.62 | 21.47 | 21.52 | 11,200 | -0.20(-0.92%) |
May 30, 2019 | 21.71 | 21.82 | 21.71 | 21.72 | 29,540 | +0.00(+0.00%) |
May 29, 2019 | 21.67 | 21.74 | 21.55 | 21.72 | 107,774 | +0.19(+0.88%) |
May 28, 2019 | 21.79 | 21.85 | 21.50 | 21.53 | 92,982 | -0.34(-1.58%) |
May 24, 2019 | 21.76 | 21.90 | 21.76 | 21.88 | 19,500 | +0.20(+0.95%) |
May 23, 2019 | 21.57 | 21.77 | 21.50 | 21.67 | 13,291 | -0.43(-1.95%) |
May 22, 2019 | 22.16 | 22.18 | 22.03 | 22.10 | 25,884 | -0.14(-0.65%) |
May 21, 2019 | 22.30 | 22.30 | 22.21 | 22.24 | 34,881 | +0.11(+0.52%) |
May 20, 2019 | 22.05 | 22.18 | 22.05 | 22.13 | 18,799 | -0.37(-1.62%) |
May 17, 2019 | 22.46 | 22.56 | 22.46 | 22.50 | 10,600 | -0.39(-1.73%) |
May 16, 2019 | 22.74 | 22.94 | 22.74 | 22.89 | 54,139 | +0.30(+1.35%) |
May 15, 2019 | 22.58 | 22.69 | 22.41 | 22.59 | 14,189 | -0.12(-0.55%) |
May 14, 2019 | 22.76 | 22.76 | 22.59 | 22.71 | 40,865 | -0.34(-1.48%) |
May 13, 2019 | 22.96 | 23.11 | 22.95 | 23.05 | 13,593 | -0.25(-1.07%) |
May 10, 2019 | 23.25 | 23.38 | 23.22 | 23.30 | 13,000 | +0.09(+0.39%) |
May 09, 2019 | 23.10 | 23.26 | 23.10 | 23.21 | 5,088 | +0.13(+0.56%) |
May 08, 2019 | 22.93 | 23.10 | 22.93 | 23.08 | 22,014 | -0.05(-0.22%) |
May 07, 2019 | 23.28 | 23.28 | 23.03 | 23.13 | 13,572 | -1.36(-5.53%) |
May 06, 2019 | 24.20 | 24.56 | 24.20 | 24.48 | 47,843 | +0.13(+0.55%) |
May 03, 2019 | 23.97 | 24.40 | 23.95 | 24.35 | 384,000 | +0.46(+1.93%) |
May 02, 2019 | 23.84 | 23.95 | 23.83 | 23.89 | 9,466 | +0.03(+0.13%) |
May 01, 2019 | 24.10 | 24.10 | 23.84 | 23.86 | 6,181 | -0.14(-0.59%) |
Apr 30, 2019 | 23.91 | 24.00 | 23.86 | 24.00 | 17,762 | +0.56(+2.39%) |
Apr 29, 2019 | 23.28 | 23.46 | 23.28 | 23.44 | 11,431 | +0.18(+0.77%) |
Apr 26, 2019 | 23.23 | 23.33 | 23.21 | 23.26 | 6,900 | -0.01(-0.04%) |
Apr 25, 2019 | 23.26 | 23.28 | 23.20 | 23.27 | 13,143 | -0.14(-0.58%) |
Apr 24, 2019 | 23.21 | 23.49 | 23.12 | 23.41 | 23,935 | -0.02(-0.11%) |
Apr 23, 2019 | 23.30 | 23.43 | 23.30 | 23.43 | 10,475 | +0.14(+0.60%) |
Apr 22, 2019 | 23.38 | 23.39 | 23.22 | 23.29 | 8,945 | -0.07(-0.30%) |
Apr 18, 2019 | 23.25 | 23.36 | 23.22 | 23.36 | 16,000 | -0.05(-0.19%) |
Apr 17, 2019 | 23.06 | 23.42 | 23.06 | 23.41 | 345,656 | -0.07(-0.30%) |
Apr 16, 2019 | 23.42 | 23.50 | 23.35 | 23.48 | 86,714 | +0.49(+2.11%) |
Apr 15, 2019 | 23.10 | 23.10 | 22.98 | 22.99 | 12,982 | +0.07(+0.31%) |
Apr 12, 2019 | 22.88 | 22.96 | 22.88 | 22.92 | 5,700 | -0.02(-0.09%) |
Apr 11, 2019 | 22.97 | 23.00 | 22.86 | 22.94 | 11,444 | -0.43(-1.84%) |
Apr 10, 2019 | 23.07 | 23.43 | 23.07 | 23.37 | 21,379 | +0.43(+1.87%) |
Apr 09, 2019 | 22.95 | 23.01 | 22.84 | 22.94 | 16,240 | -0.55(-2.32%) |
Apr 08, 2019 | 23.58 | 23.63 | 23.42 | 23.49 | 13,609 | +0.63(+2.74%) |
Apr 05, 2019 | 23.06 | 23.06 | 22.80 | 22.86 | 7,500 | -0.38(-1.64%) |
Apr 04, 2019 | 23.37 | 23.41 | 23.22 | 23.24 | 29,592 | -0.25(-1.06%) |
Apr 03, 2019 | 23.34 | 23.51 | 23.34 | 23.49 | 7,624 | +0.25(+1.08%) |
Apr 02, 2019 | 23.27 | 23.28 | 23.06 | 23.24 | 47,117 | -0.54(-2.27%) |
Apr 01, 2019 | 23.78 | 23.78 | 23.69 | 23.78 | 13,676 | +0.02(+0.08%) |
Mar 29, 2019 | 23.82 | 23.83 | 23.71 | 23.76 | 7,600 | +0.17(+0.72%) |
Mar 28, 2019 | 23.46 | 23.66 | 23.43 | 23.59 | 39,838 | +0.10(+0.43%) |
Mar 27, 2019 | 23.27 | 23.54 | 23.20 | 23.49 | 49,132 | +0.42(+1.82%) |
Mar 26, 2019 | 23.36 | 23.36 | 22.98 | 23.07 | 145,562 | -0.01(-0.04%) |
Mar 25, 2019 | 23.02 | 23.15 | 23.02 | 23.08 | 7,378 | -0.03(-0.13%) |
Mar 22, 2019 | 23.18 | 23.24 | 23.07 | 23.11 | 7,200 | -0.29(-1.22%) |
Mar 21, 2019 | 23.29 | 23.50 | 23.29 | 23.39 | 16,862 | -0.21(-0.89%) |
Mar 20, 2019 | 23.49 | 23.67 | 23.40 | 23.61 | 12,860 | +0.16(+0.66%) |
Mar 19, 2019 | 23.64 | 23.64 | 23.45 | 23.45 | 8,409 | -0.24(-1.01%) |
Mar 18, 2019 | 23.63 | 23.69 | 23.55 | 23.69 | 9,446 | -0.04(-0.15%) |
Mar 15, 2019 | 23.77 | 23.78 | 23.66 | 23.73 | 7,200 | +0.15(+0.61%) |
Mar 14, 2019 | 23.66 | 23.70 | 23.53 | 23.58 | 9,179 | +0.06(+0.28%) |
Mar 13, 2019 | 23.44 | 23.55 | 23.40 | 23.52 | 9,991 | +0.21(+0.88%) |
Mar 12, 2019 | 23.42 | 23.42 | 23.22 | 23.31 | 29,192 | +0.17(+0.73%) |
Mar 11, 2019 | 23.20 | 23.20 | 23.04 | 23.14 | 10,227 | -0.18(-0.79%) |
Mar 08, 2019 | 23.36 | 23.36 | 23.27 | 23.32 | 9,500 | -0.23(-0.96%) |
Mar 07, 2019 | 23.66 | 23.69 | 23.46 | 23.55 | 12,108 | +0.03(+0.13%) |
Mar 06, 2019 | 23.70 | 23.70 | 23.44 | 23.52 | 10,693 | -0.04(-0.17%) |
Mar 05, 2019 | 23.44 | 23.61 | 23.44 | 23.56 | 37,756 | -0.11(-0.44%) |
Mar 04, 2019 | 23.70 | 23.70 | 23.55 | 23.66 | 5,625 | -0.01(-0.02%) |