Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.15 | 21.15 | 21.01 | 21.06 | 4,467 | -0.19(-0.91%) |
May 30, 2019 | 21.25 | 21.36 | 21.20 | 21.25 | 8,016 | +0.05(+0.25%) |
May 29, 2019 | 21.24 | 21.27 | 21.18 | 21.20 | 7,841 | -0.17(-0.79%) |
May 28, 2019 | 21.51 | 21.55 | 21.37 | 21.37 | 5,280 | -0.02(-0.09%) |
May 24, 2019 | 21.42 | 21.52 | 21.31 | 21.39 | 5,298 | +0.15(+0.70%) |
May 23, 2019 | 21.38 | 21.62 | 21.18 | 21.24 | 14,510 | -0.49(-2.24%) |
May 22, 2019 | 21.71 | 21.83 | 21.69 | 21.73 | 4,784 | -0.17(-0.79%) |
May 21, 2019 | 21.67 | 21.96 | 21.67 | 21.90 | 24,037 | +0.33(+1.52%) |
May 20, 2019 | 21.55 | 21.65 | 21.50 | 21.57 | 5,421 | -0.34(-1.56%) |
May 17, 2019 | 21.82 | 22.12 | 21.82 | 21.91 | 8,518 | -0.17(-0.75%) |
May 16, 2019 | 22.05 | 22.20 | 22.01 | 22.08 | 7,982 | +0.15(+0.69%) |
May 15, 2019 | 21.70 | 22.13 | 21.66 | 21.93 | 13,203 | +0.17(+0.80%) |
May 14, 2019 | 21.63 | 21.82 | 21.58 | 21.75 | 6,676 | +0.38(+1.76%) |
May 13, 2019 | 21.66 | 21.78 | 21.38 | 21.38 | 10,446 | -0.72(-3.27%) |
May 10, 2019 | 21.99 | 22.20 | 21.74 | 22.10 | 12,362 | +0.17(+0.79%) |
May 09, 2019 | 21.77 | 21.93 | 21.67 | 21.93 | 12,050 | -0.14(-0.62%) |
May 08, 2019 | 22.05 | 22.13 | 22.04 | 22.06 | 9,016 | -0.02(-0.08%) |
May 07, 2019 | 22.33 | 22.33 | 22.04 | 22.08 | 7,683 | -0.42(-1.88%) |
May 06, 2019 | 22.18 | 22.51 | 22.14 | 22.51 | 14,033 | -0.18(-0.81%) |
May 03, 2019 | 22.66 | 22.72 | 22.62 | 22.69 | 8,830 | +0.15(+0.66%) |
May 02, 2019 | 22.57 | 22.77 | 22.50 | 22.54 | 11,077 | -0.16(-0.70%) |
May 01, 2019 | 22.79 | 22.79 | 22.70 | 22.70 | 11,214 | +0.02(+0.09%) |
Apr 30, 2019 | 22.74 | 22.76 | 22.65 | 22.68 | 19,708 | -0.06(-0.25%) |
Apr 29, 2019 | 22.69 | 22.76 | 22.67 | 22.74 | 9,848 | +0.13(+0.60%) |
Apr 26, 2019 | 22.62 | 22.66 | 22.51 | 22.60 | 12,258 | -0.04(-0.17%) |
Apr 25, 2019 | 22.71 | 22.78 | 22.52 | 22.64 | 8,008 | -0.12(-0.51%) |
Apr 24, 2019 | 22.79 | 22.81 | 22.71 | 22.76 | 7,583 | -0.01(-0.04%) |
Apr 23, 2019 | 22.71 | 22.79 | 22.69 | 22.77 | 10,037 | +0.04(+0.20%) |
Apr 22, 2019 | 22.69 | 22.80 | 22.58 | 22.72 | 12,465 | -0.01(-0.05%) |
Apr 18, 2019 | 22.73 | 22.77 | 22.65 | 22.73 | 7,583 | -0.08(-0.36%) |
Apr 17, 2019 | 22.86 | 22.91 | 22.77 | 22.81 | 16,240 | +0.10(+0.42%) |
Apr 16, 2019 | 22.74 | 22.74 | 22.64 | 22.72 | 5,634 | +0.08(+0.34%) |
Apr 15, 2019 | 22.71 | 22.71 | 22.63 | 22.64 | 10,079 | -0.03(-0.13%) |
Apr 12, 2019 | 22.69 | 22.69 | 22.56 | 22.67 | 13,713 | +0.14(+0.61%) |
Apr 11, 2019 | 22.54 | 22.54 | 22.40 | 22.53 | 11,045 | -0.09(-0.40%) |
Apr 10, 2019 | 22.51 | 22.62 | 22.41 | 22.62 | 6,700 | +0.14(+0.64%) |
Apr 09, 2019 | 22.57 | 22.57 | 22.45 | 22.48 | 14,028 | -0.10(-0.43%) |
Apr 08, 2019 | 22.59 | 22.59 | 22.52 | 22.57 | 9,464 | +0.01(+0.04%) |
Apr 05, 2019 | 22.61 | 22.62 | 22.51 | 22.56 | 14,751 | +0.04(+0.17%) |
Apr 04, 2019 | 22.52 | 22.60 | 22.51 | 22.52 | 8,919 | +0.03(+0.13%) |
Apr 03, 2019 | 22.52 | 22.60 | 22.43 | 22.50 | 14,967 | +0.21(+0.95%) |
Apr 02, 2019 | 22.37 | 22.37 | 22.27 | 22.28 | 12,454 | +0.07(+0.30%) |
Apr 01, 2019 | 22.14 | 22.24 | 22.09 | 22.22 | 19,449 | +0.23(+1.05%) |
Mar 29, 2019 | 21.88 | 22.11 | 21.83 | 21.99 | 20,050 | +0.28(+1.31%) |
Mar 28, 2019 | 21.69 | 21.71 | 21.58 | 21.70 | 14,059 | +0.11(+0.51%) |
Mar 27, 2019 | 21.74 | 21.74 | 21.52 | 21.59 | 3,470 | -0.10(-0.44%) |
Mar 26, 2019 | 21.69 | 21.85 | 21.60 | 21.69 | 7,264 | +0.16(+0.73%) |
Mar 25, 2019 | 21.52 | 21.55 | 21.41 | 21.53 | 11,087 | -0.14(-0.66%) |
Mar 22, 2019 | 21.97 | 21.97 | 21.68 | 21.68 | 7,285 | -0.47(-2.13%) |
Mar 21, 2019 | 21.91 | 22.15 | 21.91 | 22.15 | 13,344 | +0.17(+0.77%) |
Mar 20, 2019 | 22.04 | 22.04 | 21.88 | 21.98 | 8,892 | -0.03(-0.15%) |
Mar 19, 2019 | 22.06 | 22.09 | 22.00 | 22.01 | 11,338 | +0.06(+0.26%) |
Mar 18, 2019 | 21.92 | 21.96 | 21.84 | 21.95 | 10,489 | +0.20(+0.91%) |
Mar 15, 2019 | 21.69 | 21.86 | 21.68 | 21.76 | 9,471 | +0.20(+0.91%) |
Mar 14, 2019 | 21.62 | 21.65 | 21.51 | 21.56 | 10,885 | -0.20(-0.93%) |
Mar 13, 2019 | 21.65 | 21.79 | 21.65 | 21.76 | 11,652 | +0.10(+0.44%) |
Mar 12, 2019 | 21.64 | 21.67 | 21.57 | 21.67 | 7,690 | +0.08(+0.36%) |
Mar 11, 2019 | 21.34 | 21.60 | 21.26 | 21.59 | 5,976 | +0.45(+2.14%) |
Mar 08, 2019 | 21.05 | 21.14 | 21.03 | 21.14 | 6,661 | -0.20(-0.95%) |
Mar 07, 2019 | 21.55 | 21.55 | 21.29 | 21.34 | 6,356 | -0.36(-1.64%) |
Mar 06, 2019 | 21.86 | 21.86 | 21.69 | 21.69 | 11,691 | -0.11(-0.48%) |
Mar 05, 2019 | 21.76 | 21.86 | 21.66 | 21.80 | 13,944 | +0.10(+0.44%) |
Mar 04, 2019 | 21.96 | 21.97 | 21.63 | 21.70 | 12,299 | -0.09(-0.42%) |