Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.43 | 22.66 | 21.71 | 21.73 | 49,492 | -0.96(-4.23%) |
May 30, 2019 | 22.23 | 22.80 | 22.23 | 22.69 | 69,042 | +0.24(+1.06%) |
May 29, 2019 | 21.14 | 22.55 | 21.14 | 22.45 | 73,424 | +1.26(+5.94%) |
May 28, 2019 | 21.22 | 21.34 | 20.86 | 21.20 | 206,828 | -0.04(-0.21%) |
May 24, 2019 | 21.00 | 21.37 | 20.91 | 21.24 | 21,113 | +0.34(+1.64%) |
May 23, 2019 | 21.10 | 21.10 | 20.64 | 20.90 | 45,225 | -0.16(-0.75%) |
May 22, 2019 | 21.48 | 21.60 | 20.89 | 21.05 | 26,024 | -0.53(-2.45%) |
May 21, 2019 | 21.29 | 21.61 | 20.78 | 21.58 | 38,299 | +0.38(+1.79%) |
May 20, 2019 | 21.27 | 21.62 | 21.10 | 21.20 | 11,520 | -0.24(-1.11%) |
May 17, 2019 | 20.54 | 21.49 | 20.54 | 21.44 | 64,022 | +0.67(+3.22%) |
May 16, 2019 | 21.15 | 21.38 | 20.62 | 20.77 | 32,549 | -0.45(-2.12%) |
May 15, 2019 | 20.90 | 21.42 | 20.90 | 21.22 | 29,023 | +0.11(+0.54%) |
May 14, 2019 | 21.41 | 21.51 | 20.53 | 21.11 | 123,567 | -0.32(-1.48%) |
May 13, 2019 | 21.11 | 21.60 | 20.81 | 21.42 | 56,601 | -0.04(-0.21%) |
May 10, 2019 | 20.85 | 21.66 | 20.85 | 21.47 | 82,753 | +0.50(+2.40%) |
May 09, 2019 | 22.58 | 22.90 | 20.24 | 20.97 | 157,191 | -1.53(-6.81%) |
May 08, 2019 | 22.13 | 22.70 | 21.85 | 22.50 | 64,503 | +0.41(+1.87%) |
May 07, 2019 | 22.09 | 22.36 | 21.71 | 22.09 | 58,145 | -0.16(-0.71%) |
May 06, 2019 | 21.69 | 22.31 | 21.69 | 22.24 | 52,702 | +0.22(+1.00%) |
May 03, 2019 | 21.86 | 22.23 | 21.70 | 22.02 | 26,789 | +0.30(+1.38%) |
May 02, 2019 | 21.43 | 21.77 | 21.06 | 21.72 | 43,850 | +0.25(+1.15%) |
May 01, 2019 | 21.91 | 21.91 | 21.35 | 21.48 | 54,425 | -0.34(-1.57%) |
Apr 30, 2019 | 22.31 | 22.31 | 21.69 | 21.82 | 46,609 | -0.54(-2.40%) |
Apr 29, 2019 | 22.13 | 22.73 | 22.13 | 22.36 | 24,299 | +0.07(+0.32%) |
Apr 26, 2019 | 22.04 | 22.44 | 21.75 | 22.29 | 23,157 | +0.25(+1.12%) |
Apr 25, 2019 | 22.37 | 22.37 | 21.94 | 22.04 | 20,510 | -0.49(-2.19%) |
Apr 24, 2019 | 22.77 | 22.97 | 22.40 | 22.53 | 55,057 | -0.17(-0.74%) |
Apr 23, 2019 | 22.16 | 22.90 | 22.02 | 22.70 | 39,723 | +0.71(+3.25%) |
Apr 22, 2019 | 22.60 | 22.71 | 21.74 | 21.99 | 26,643 | -0.51(-2.27%) |
Apr 18, 2019 | 22.75 | 22.88 | 22.34 | 22.50 | 19,411 | -0.32(-1.39%) |
Apr 17, 2019 | 22.90 | 23.22 | 22.68 | 22.82 | 32,509 | +0.07(+0.31%) |
Apr 16, 2019 | 22.59 | 23.00 | 22.49 | 22.75 | 38,984 | +0.26(+1.18%) |
Apr 15, 2019 | 22.30 | 22.71 | 22.24 | 22.48 | 42,560 | +0.19(+0.87%) |
Apr 12, 2019 | 22.43 | 22.69 | 22.22 | 22.29 | 85,704 | +0.04(+0.16%) |
Apr 11, 2019 | 22.37 | 22.67 | 22.14 | 22.25 | 66,363 | -0.02(-0.08%) |
Apr 10, 2019 | 21.89 | 22.45 | 21.79 | 22.27 | 130,223 | +0.48(+2.22%) |
Apr 09, 2019 | 21.60 | 22.09 | 21.58 | 21.79 | 49,789 | +0.04(+0.20%) |
Apr 08, 2019 | 21.78 | 21.96 | 21.36 | 21.74 | 86,352 | -0.09(-0.40%) |
Apr 05, 2019 | 21.79 | 22.29 | 21.62 | 21.83 | 52,898 | +0.16(+0.73%) |
Apr 04, 2019 | 21.76 | 21.81 | 21.42 | 21.67 | 46,976 | -0.10(-0.45%) |
Apr 03, 2019 | 21.68 | 22.07 | 21.64 | 21.77 | 102,922 | +0.23(+1.06%) |
Apr 02, 2019 | 21.58 | 21.65 | 21.07 | 21.54 | 97,896 | +0.05(+0.25%) |
Apr 01, 2019 | 21.64 | 21.84 | 21.45 | 21.49 | 42,264 | -0.03(-0.12%) |
Mar 29, 2019 | 21.45 | 21.69 | 20.79 | 21.51 | 90,812 | +0.20(+0.95%) |
Mar 28, 2019 | 21.54 | 21.98 | 21.20 | 21.31 | 16,904 | -0.17(-0.78%) |
Mar 27, 2019 | 21.54 | 21.77 | 21.46 | 21.48 | 14,574 | -0.19(-0.89%) |
Mar 26, 2019 | 21.87 | 21.97 | 21.59 | 21.67 | 14,081 | -0.04(-0.16%) |
Mar 25, 2019 | 21.49 | 21.85 | 20.58 | 21.71 | 40,937 | +0.00(+0.00%) |
Mar 22, 2019 | 22.63 | 22.98 | 21.55 | 21.71 | 19,184 | -1.07(-4.72%) |
Mar 21, 2019 | 22.75 | 23.10 | 22.71 | 22.78 | 25,350 | -0.06(-0.27%) |
Mar 20, 2019 | 23.10 | 23.10 | 22.45 | 22.84 | 15,556 | -0.24(-1.03%) |
Mar 19, 2019 | 23.34 | 23.34 | 23.08 | 23.08 | 14,477 | -0.12(-0.53%) |
Mar 18, 2019 | 23.60 | 23.85 | 23.07 | 23.20 | 28,411 | -0.34(-1.46%) |
Mar 15, 2019 | 24.10 | 24.23 | 23.51 | 23.55 | 59,141 | -0.50(-2.09%) |
Mar 14, 2019 | 24.28 | 24.42 | 23.88 | 24.05 | 14,228 | -0.19(-0.80%) |
Mar 13, 2019 | 24.22 | 24.35 | 24.16 | 24.24 | 18,985 | +0.26(+1.07%) |
Mar 12, 2019 | 24.07 | 24.54 | 23.90 | 23.99 | 34,754 | -0.05(-0.22%) |
Mar 11, 2019 | 23.58 | 24.05 | 23.58 | 24.04 | 26,804 | +0.56(+2.40%) |
Mar 08, 2019 | 22.75 | 23.61 | 22.75 | 23.48 | 22,703 | +0.61(+2.66%) |
Mar 07, 2019 | 23.54 | 23.67 | 22.82 | 22.87 | 45,582 | -0.67(-2.84%) |
Mar 06, 2019 | 23.87 | 24.10 | 23.49 | 23.54 | 36,930 | -0.33(-1.37%) |
Mar 05, 2019 | 23.92 | 24.05 | 23.55 | 23.86 | 16,599 | +0.00(+0.00%) |
Mar 04, 2019 | 24.23 | 24.34 | 23.70 | 23.86 | 23,317 | -0.35(-1.46%) |