Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.81 | 22.44 | 21.41 | 22.09 | 848,276 | +0.04(+0.20%) |
May 30, 2019 | 21.88 | 22.15 | 21.85 | 22.04 | 329,283 | +0.19(+0.88%) |
May 29, 2019 | 21.35 | 21.91 | 21.35 | 21.85 | 533,521 | +0.20(+0.92%) |
May 28, 2019 | 21.71 | 21.83 | 21.46 | 21.65 | 724,572 | -0.11(-0.51%) |
May 24, 2019 | 22.12 | 22.16 | 21.56 | 21.76 | 270,103 | -0.25(-1.16%) |
May 23, 2019 | 22.30 | 22.44 | 21.82 | 22.02 | 490,703 | -0.58(-2.56%) |
May 22, 2019 | 22.93 | 22.93 | 22.56 | 22.60 | 143,595 | -0.40(-1.76%) |
May 21, 2019 | 22.63 | 23.17 | 22.57 | 23.00 | 285,323 | +0.51(+2.27%) |
May 20, 2019 | 22.38 | 22.53 | 22.35 | 22.49 | 299,274 | +0.02(+0.08%) |
May 17, 2019 | 22.56 | 22.56 | 22.33 | 22.47 | 392,205 | -0.09(-0.41%) |
May 16, 2019 | 22.55 | 22.82 | 22.40 | 22.56 | 348,433 | +0.15(+0.67%) |
May 15, 2019 | 22.52 | 22.73 | 22.37 | 22.42 | 549,695 | -0.33(-1.45%) |
May 14, 2019 | 22.75 | 23.29 | 22.70 | 22.74 | 246,329 | -0.01(-0.03%) |
May 13, 2019 | 22.74 | 22.95 | 22.47 | 22.75 | 329,785 | +0.01(+0.05%) |
May 10, 2019 | 21.85 | 22.74 | 21.82 | 22.74 | 633,512 | +1.01(+4.66%) |
May 09, 2019 | 21.69 | 21.93 | 21.59 | 21.73 | 119,342 | -0.06(-0.26%) |
May 08, 2019 | 21.66 | 22.08 | 21.60 | 21.78 | 299,711 | +0.09(+0.40%) |
May 07, 2019 | 21.48 | 21.73 | 21.31 | 21.69 | 508,354 | +0.14(+0.66%) |
May 06, 2019 | 21.32 | 21.62 | 21.32 | 21.55 | 274,989 | +0.00(+0.00%) |
May 03, 2019 | 21.55 | 21.75 | 21.33 | 21.55 | 637,766 | -0.02(-0.11%) |
May 02, 2019 | 22.03 | 22.07 | 21.45 | 21.58 | 2,021,072 | -0.68(-3.07%) |
May 01, 2019 | 22.38 | 22.51 | 21.93 | 22.26 | 333,451 | -0.16(-0.71%) |
Apr 30, 2019 | 23.02 | 23.02 | 22.03 | 22.42 | 379,314 | -0.01(-0.03%) |
Apr 29, 2019 | 22.47 | 22.63 | 22.38 | 22.43 | 211,402 | +0.08(+0.36%) |
Apr 26, 2019 | 22.37 | 22.41 | 22.21 | 22.35 | 192,131 | -0.05(-0.22%) |
Apr 25, 2019 | 22.58 | 22.58 | 22.28 | 22.39 | 239,861 | -0.24(-1.08%) |
Apr 24, 2019 | 22.70 | 22.83 | 22.48 | 22.64 | 295,256 | -0.03(-0.13%) |
Apr 23, 2019 | 22.88 | 22.93 | 22.59 | 22.67 | 255,715 | -0.21(-0.93%) |
Apr 22, 2019 | 22.32 | 22.91 | 22.32 | 22.88 | 167,583 | +0.70(+3.14%) |
Apr 18, 2019 | 22.27 | 22.35 | 21.92 | 22.19 | 222,244 | -0.19(-0.85%) |
Apr 17, 2019 | 22.85 | 22.85 | 22.34 | 22.38 | 166,349 | -0.37(-1.61%) |
Apr 16, 2019 | 22.98 | 23.01 | 22.70 | 22.74 | 416,125 | -0.09(-0.40%) |
Apr 15, 2019 | 22.70 | 22.94 | 22.54 | 22.83 | 323,210 | +0.21(+0.92%) |
Apr 12, 2019 | 22.58 | 22.76 | 22.12 | 22.63 | 600,125 | +0.29(+1.31%) |
Apr 11, 2019 | 21.80 | 22.38 | 21.71 | 22.33 | 460,296 | +0.55(+2.52%) |
Apr 10, 2019 | 21.45 | 22.17 | 21.44 | 21.78 | 595,883 | +0.52(+2.44%) |
Apr 09, 2019 | 21.50 | 21.50 | 21.06 | 21.26 | 199,018 | -0.16(-0.74%) |
Apr 08, 2019 | 21.90 | 21.97 | 21.40 | 21.42 | 355,293 | -0.52(-2.37%) |
Apr 05, 2019 | 21.61 | 21.99 | 21.58 | 21.94 | 344,167 | +0.33(+1.53%) |
Apr 04, 2019 | 21.80 | 21.82 | 21.58 | 21.61 | 319,755 | -0.05(-0.25%) |
Apr 03, 2019 | 21.79 | 21.89 | 21.47 | 21.67 | 143,336 | -0.04(-0.17%) |
Apr 02, 2019 | 21.73 | 22.02 | 21.59 | 21.70 | 247,612 | -0.13(-0.59%) |
Apr 01, 2019 | 21.61 | 22.00 | 21.61 | 21.83 | 205,770 | +0.33(+1.53%) |
Mar 29, 2019 | 21.19 | 21.51 | 21.18 | 21.50 | 338,930 | +0.39(+1.85%) |
Mar 28, 2019 | 20.90 | 21.25 | 20.88 | 21.11 | 203,374 | +0.24(+1.14%) |
Mar 27, 2019 | 20.60 | 21.06 | 20.60 | 20.87 | 420,894 | +0.15(+0.74%) |
Mar 26, 2019 | 21.11 | 21.39 | 20.62 | 20.72 | 166,930 | -0.29(-1.37%) |
Mar 25, 2019 | 21.23 | 21.23 | 20.58 | 21.01 | 386,405 | -0.23(-1.06%) |
Mar 22, 2019 | 21.63 | 21.63 | 21.17 | 21.23 | 176,420 | -0.55(-2.52%) |
Mar 21, 2019 | 21.22 | 21.89 | 21.08 | 21.78 | 601,932 | +0.56(+2.62%) |
Mar 20, 2019 | 21.16 | 21.46 | 20.92 | 21.23 | 588,860 | +0.04(+0.20%) |
Mar 19, 2019 | 21.31 | 21.47 | 21.12 | 21.18 | 599,657 | +0.18(+0.84%) |
Mar 18, 2019 | 20.90 | 21.07 | 20.84 | 21.01 | 340,988 | +0.14(+0.67%) |
Mar 15, 2019 | 20.78 | 20.95 | 20.44 | 20.87 | 812,714 | -0.01(-0.06%) |
Mar 14, 2019 | 20.84 | 21.00 | 20.83 | 20.88 | 456,835 | +0.02(+0.09%) |
Mar 13, 2019 | 21.05 | 21.21 | 20.84 | 20.86 | 585,055 | -0.07(-0.32%) |
Mar 12, 2019 | 21.05 | 21.36 | 20.82 | 20.93 | 514,774 | -0.07(-0.32%) |
Mar 11, 2019 | 20.26 | 21.04 | 20.19 | 21.00 | 2,065,013 | +0.90(+4.47%) |
Mar 08, 2019 | 19.34 | 20.16 | 19.22 | 20.10 | 773,109 | +0.51(+2.62%) |
Mar 07, 2019 | 19.19 | 19.75 | 19.09 | 19.58 | 466,158 | +0.40(+2.07%) |
Mar 06, 2019 | 19.33 | 19.37 | 19.04 | 19.19 | 176,365 | -0.15(-0.79%) |
Mar 05, 2019 | 18.94 | 19.39 | 18.72 | 19.34 | 506,686 | +0.50(+2.66%) |
Mar 04, 2019 | 19.06 | 19.33 | 18.66 | 18.84 | 908,527 | -0.13(-0.68%) |