Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.80 | 21.80 | 21.48 | 21.62 | 13,060 | -0.42(-1.93%) |
May 30, 2019 | 21.57 | 22.38 | 21.20 | 22.04 | 81,769 | +0.95(+4.49%) |
May 29, 2019 | 21.68 | 21.68 | 21.01 | 21.10 | 101,629 | -0.61(-2.80%) |
May 28, 2019 | 22.19 | 22.41 | 21.70 | 21.70 | 52,841 | -0.34(-1.54%) |
May 24, 2019 | 21.94 | 22.10 | 21.72 | 22.04 | 10,352 | +0.24(+1.10%) |
May 23, 2019 | 21.91 | 21.97 | 21.53 | 21.80 | 12,402 | -0.40(-1.79%) |
May 22, 2019 | 22.15 | 22.20 | 21.94 | 22.20 | 17,756 | +0.07(+0.31%) |
May 21, 2019 | 22.32 | 22.52 | 22.13 | 22.13 | 25,622 | -0.02(-0.10%) |
May 20, 2019 | 22.38 | 22.38 | 22.11 | 22.16 | 6,111 | -0.24(-1.06%) |
May 17, 2019 | 22.33 | 22.61 | 22.33 | 22.39 | 8,627 | -0.09(-0.41%) |
May 16, 2019 | 22.42 | 22.72 | 22.42 | 22.49 | 58,467 | +0.10(+0.47%) |
May 15, 2019 | 22.44 | 22.56 | 22.35 | 22.38 | 14,971 | -0.10(-0.46%) |
May 14, 2019 | 22.16 | 22.69 | 22.16 | 22.49 | 17,057 | +0.50(+2.29%) |
May 13, 2019 | 22.26 | 22.29 | 21.75 | 21.98 | 11,327 | -0.53(-2.34%) |
May 10, 2019 | 22.23 | 22.64 | 22.23 | 22.51 | 21,222 | +0.41(+1.84%) |
May 09, 2019 | 22.66 | 22.71 | 22.07 | 22.10 | 38,000 | -0.50(-2.21%) |
May 08, 2019 | 22.49 | 22.91 | 22.49 | 22.60 | 37,719 | +0.27(+1.19%) |
May 07, 2019 | 22.71 | 22.99 | 22.34 | 22.34 | 37,270 | -0.60(-2.63%) |
May 06, 2019 | 22.29 | 23.10 | 22.29 | 22.94 | 14,867 | +0.25(+1.12%) |
May 03, 2019 | 22.58 | 22.74 | 22.53 | 22.69 | 10,352 | +0.23(+1.04%) |
May 02, 2019 | 22.50 | 22.51 | 22.35 | 22.45 | 14,036 | +0.12(+0.54%) |
May 01, 2019 | 22.52 | 22.60 | 22.30 | 22.33 | 12,697 | -0.08(-0.36%) |
Apr 30, 2019 | 22.36 | 22.59 | 22.15 | 22.41 | 42,260 | +0.12(+0.55%) |
Apr 29, 2019 | 22.79 | 22.79 | 22.12 | 22.29 | 21,440 | -0.31(-1.38%) |
Apr 26, 2019 | 22.44 | 22.88 | 22.27 | 22.60 | 37,786 | +0.08(+0.33%) |
Apr 25, 2019 | 22.02 | 22.55 | 22.02 | 22.53 | 14,122 | +0.56(+2.53%) |
Apr 24, 2019 | 22.00 | 22.03 | 21.89 | 21.97 | 9,639 | -0.09(-0.39%) |
Apr 23, 2019 | 22.49 | 22.49 | 21.82 | 22.06 | 26,709 | -0.32(-1.42%) |
Apr 22, 2019 | 23.20 | 23.20 | 22.31 | 22.38 | 39,456 | -0.66(-2.87%) |
Apr 18, 2019 | 23.01 | 23.12 | 22.94 | 23.04 | 22,257 | +0.01(+0.05%) |
Apr 17, 2019 | 22.96 | 23.21 | 22.96 | 23.03 | 25,393 | +0.39(+1.74%) |
Apr 16, 2019 | 22.91 | 23.28 | 22.63 | 22.63 | 37,127 | -0.27(-1.19%) |
Apr 15, 2019 | 23.07 | 23.15 | 22.83 | 22.90 | 24,359 | -0.16(-0.70%) |
Apr 12, 2019 | 23.07 | 23.38 | 22.94 | 23.07 | 23,465 | +0.02(+0.08%) |
Apr 11, 2019 | 22.83 | 23.12 | 22.83 | 23.05 | 19,990 | +0.22(+0.96%) |
Apr 10, 2019 | 22.60 | 22.83 | 22.44 | 22.83 | 34,813 | +0.17(+0.74%) |
Apr 09, 2019 | 22.77 | 22.77 | 22.43 | 22.66 | 48,177 | +0.17(+0.77%) |
Apr 08, 2019 | 22.32 | 22.85 | 22.32 | 22.49 | 21,640 | +0.04(+0.18%) |
Apr 05, 2019 | 22.16 | 22.59 | 22.15 | 22.45 | 12,595 | +0.35(+1.57%) |
Apr 04, 2019 | 22.01 | 22.21 | 22.01 | 22.10 | 11,460 | -0.09(-0.39%) |
Apr 03, 2019 | 22.26 | 22.67 | 22.12 | 22.19 | 35,554 | +0.02(+0.10%) |
Apr 02, 2019 | 23.07 | 23.10 | 22.06 | 22.16 | 37,324 | -0.85(-3.68%) |
Apr 01, 2019 | 22.98 | 23.18 | 22.73 | 23.01 | 69,417 | +0.08(+0.34%) |
Mar 29, 2019 | 22.31 | 23.14 | 22.31 | 22.93 | 76,608 | +0.62(+2.77%) |
Mar 28, 2019 | 21.65 | 22.31 | 21.64 | 22.31 | 23,413 | +0.67(+3.11%) |
Mar 27, 2019 | 21.59 | 21.69 | 21.34 | 21.64 | 47,369 | +0.05(+0.24%) |
Mar 26, 2019 | 21.31 | 21.69 | 21.17 | 21.59 | 59,273 | +0.19(+0.89%) |
Mar 25, 2019 | 20.98 | 21.40 | 20.62 | 21.40 | 17,102 | +0.32(+1.54%) |
Mar 22, 2019 | 21.25 | 21.35 | 20.79 | 21.07 | 19,669 | -0.08(-0.38%) |
Mar 21, 2019 | 21.19 | 21.84 | 21.15 | 21.15 | 25,248 | -0.06(-0.30%) |
Mar 20, 2019 | 21.24 | 21.33 | 20.93 | 21.22 | 12,674 | +0.03(+0.14%) |
Mar 19, 2019 | 21.27 | 21.47 | 21.06 | 21.19 | 15,582 | +0.10(+0.49%) |
Mar 18, 2019 | 20.76 | 21.23 | 20.70 | 21.08 | 17,428 | +0.44(+2.13%) |
Mar 15, 2019 | 20.88 | 20.88 | 20.63 | 20.64 | 14,493 | -0.10(-0.50%) |
Mar 14, 2019 | 20.88 | 21.08 | 20.74 | 20.75 | 22,851 | -0.09(-0.42%) |
Mar 13, 2019 | 19.91 | 20.84 | 19.85 | 20.84 | 26,606 | +1.08(+5.49%) |
Mar 12, 2019 | 19.95 | 19.95 | 19.54 | 19.75 | 42,526 | -0.01(-0.06%) |
Mar 11, 2019 | 19.71 | 20.17 | 19.71 | 19.76 | 28,745 | -0.09(-0.47%) |
Mar 08, 2019 | 19.98 | 20.00 | 19.66 | 19.86 | 16,736 | -0.13(-0.64%) |
Mar 07, 2019 | 20.52 | 20.69 | 19.89 | 19.98 | 21,310 | -0.60(-2.93%) |
Mar 06, 2019 | 20.71 | 20.71 | 20.44 | 20.59 | 23,524 | -0.10(-0.50%) |
Mar 05, 2019 | 21.33 | 21.33 | 20.60 | 20.69 | 45,088 | -0.34(-1.63%) |
Mar 04, 2019 | 21.53 | 21.67 | 20.89 | 21.03 | 29,760 | -0.32(-1.49%) |