Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.74 | 20.87 | 20.04 | 20.08 | 8,700 | -1.21(-5.68%) |
May 30, 2019 | 22.11 | 22.11 | 21.19 | 21.29 | 5,621 | -0.82(-3.71%) |
May 29, 2019 | 21.77 | 22.11 | 21.61 | 22.11 | 23,652 | -0.05(-0.23%) |
May 28, 2019 | 21.83 | 22.36 | 21.83 | 22.16 | 3,362 | +0.10(+0.45%) |
May 24, 2019 | 21.98 | 22.06 | 21.59 | 22.06 | 7,700 | +0.36(+1.66%) |
May 23, 2019 | 22.23 | 22.23 | 21.60 | 21.70 | 11,935 | -1.18(-5.16%) |
May 22, 2019 | 23.30 | 23.32 | 22.85 | 22.88 | 6,020 | -0.62(-2.64%) |
May 21, 2019 | 23.49 | 23.59 | 23.41 | 23.50 | 21,555 | -0.03(-0.13%) |
May 20, 2019 | 23.50 | 23.68 | 23.40 | 23.53 | 27,723 | +0.11(+0.47%) |
May 17, 2019 | 23.62 | 23.62 | 23.40 | 23.42 | 3,500 | -0.13(-0.55%) |
May 16, 2019 | 23.51 | 23.72 | 23.51 | 23.55 | 8,825 | +0.18(+0.77%) |
May 15, 2019 | 23.02 | 23.39 | 23.02 | 23.37 | 14,768 | +0.27(+1.15%) |
May 14, 2019 | 23.07 | 23.22 | 23.05 | 23.11 | 5,046 | +0.34(+1.48%) |
May 13, 2019 | 23.56 | 23.60 | 22.74 | 22.77 | 10,646 | -0.21(-0.92%) |
May 10, 2019 | 22.84 | 23.11 | 22.84 | 22.98 | 8,600 | +0.06(+0.26%) |
May 09, 2019 | 22.98 | 23.03 | 22.84 | 22.92 | 2,875 | -0.14(-0.61%) |
May 08, 2019 | 22.99 | 23.15 | 22.99 | 23.06 | 7,473 | +0.29(+1.30%) |
May 07, 2019 | 22.82 | 22.90 | 22.69 | 22.77 | 8,318 | -0.57(-2.46%) |
May 06, 2019 | 22.93 | 23.34 | 22.93 | 23.34 | 3,338 | +0.31(+1.34%) |
May 03, 2019 | 23.19 | 23.22 | 23.03 | 23.03 | 5,800 | +0.10(+0.44%) |
May 02, 2019 | 23.12 | 23.13 | 22.73 | 22.93 | 63,726 | -0.71(-3.00%) |
May 01, 2019 | 23.63 | 23.66 | 23.47 | 23.64 | 8,318 | -0.02(-0.09%) |
Apr 30, 2019 | 23.81 | 23.81 | 23.51 | 23.66 | 20,642 | +0.05(+0.21%) |
Apr 29, 2019 | 23.52 | 23.62 | 23.30 | 23.61 | 12,379 | +0.25(+1.07%) |
Apr 26, 2019 | 23.88 | 23.88 | 23.24 | 23.36 | 10,900 | -0.72(-2.99%) |
Apr 25, 2019 | 24.28 | 24.32 | 24.06 | 24.08 | 8,284 | -0.17(-0.70%) |
Apr 24, 2019 | 24.40 | 24.41 | 24.24 | 24.25 | 19,299 | -0.13(-0.53%) |
Apr 23, 2019 | 24.21 | 24.38 | 24.21 | 24.38 | 10,904 | +0.26(+1.08%) |
Apr 22, 2019 | 24.19 | 24.28 | 24.12 | 24.12 | 46,593 | +0.37(+1.56%) |
Apr 18, 2019 | 23.76 | 23.76 | 23.70 | 23.75 | 5,600 | -0.01(-0.04%) |
Apr 17, 2019 | 23.84 | 23.85 | 23.73 | 23.76 | 25,908 | -0.11(-0.46%) |
Apr 16, 2019 | 23.68 | 23.87 | 23.59 | 23.87 | 8,963 | +0.18(+0.76%) |
Apr 15, 2019 | 23.59 | 23.69 | 23.59 | 23.69 | 3,489 | -0.06(-0.25%) |
Apr 12, 2019 | 23.75 | 23.80 | 23.73 | 23.75 | 14,700 | +0.06(+0.25%) |
Apr 11, 2019 | 23.68 | 23.72 | 23.55 | 23.69 | 37,715 | -0.17(-0.69%) |
Apr 10, 2019 | 23.68 | 23.87 | 23.68 | 23.86 | 63,137 | +0.27(+1.15%) |
Apr 09, 2019 | 23.61 | 23.61 | 23.51 | 23.59 | 12,227 | -0.08(-0.36%) |
Apr 08, 2019 | 23.49 | 23.67 | 23.49 | 23.67 | 17,804 | +0.26(+1.11%) |
Apr 05, 2019 | 23.06 | 23.41 | 23.06 | 23.41 | 14,500 | +0.29(+1.25%) |
Apr 04, 2019 | 23.17 | 23.23 | 23.10 | 23.12 | 13,035 | -0.07(-0.30%) |
Apr 03, 2019 | 23.17 | 23.23 | 23.04 | 23.19 | 10,310 | +0.00(+0.00%) |
Apr 02, 2019 | 22.80 | 23.22 | 22.80 | 23.19 | 13,882 | +0.24(+1.04%) |
Apr 01, 2019 | 22.38 | 22.95 | 22.38 | 22.95 | 3,320 | +0.44(+1.96%) |
Mar 29, 2019 | 22.60 | 22.60 | 22.42 | 22.51 | 6,300 | +0.22(+0.98%) |
Mar 28, 2019 | 22.05 | 22.29 | 22.05 | 22.29 | 3,476 | -0.01(-0.03%) |
Mar 27, 2019 | 22.50 | 22.50 | 22.22 | 22.30 | 16,791 | -0.15(-0.67%) |
Mar 26, 2019 | 22.57 | 22.57 | 22.43 | 22.45 | 7,190 | +0.20(+0.91%) |
Mar 25, 2019 | 21.98 | 22.30 | 21.98 | 22.25 | 1,531 | +0.02(+0.10%) |
Mar 22, 2019 | 22.34 | 22.34 | 22.06 | 22.23 | 11,700 | -0.29(-1.31%) |
Mar 21, 2019 | 22.62 | 22.64 | 22.52 | 22.52 | 3,136 | -0.08(-0.35%) |
Mar 20, 2019 | 22.36 | 22.69 | 22.34 | 22.60 | 13,688 | +0.27(+1.21%) |
Mar 19, 2019 | 22.50 | 22.50 | 22.33 | 22.33 | 9,321 | -0.04(-0.18%) |
Mar 18, 2019 | 22.21 | 22.45 | 22.21 | 22.37 | 14,916 | +0.14(+0.65%) |
Mar 15, 2019 | 22.10 | 22.23 | 22.01 | 22.23 | 2,100 | -0.00(-0.02%) |
Mar 14, 2019 | 22.30 | 22.37 | 22.23 | 22.23 | 7,621 | +0.01(+0.05%) |
Mar 13, 2019 | 22.04 | 22.25 | 22.04 | 22.22 | 5,503 | +0.39(+1.79%) |
Mar 12, 2019 | 21.94 | 22.02 | 21.83 | 21.83 | 6,207 | +0.02(+0.09%) |
Mar 11, 2019 | 21.73 | 21.85 | 21.69 | 21.81 | 4,215 | +0.24(+1.12%) |
Mar 08, 2019 | 21.19 | 21.58 | 21.16 | 21.57 | 7,100 | -0.18(-0.83%) |
Mar 07, 2019 | 21.85 | 21.85 | 21.75 | 21.75 | 1,425 | +0.05(+0.24%) |
Mar 06, 2019 | 21.58 | 21.70 | 21.58 | 21.70 | 1,378 | -0.10(-0.47%) |
Mar 05, 2019 | 21.85 | 21.85 | 21.80 | 21.80 | 1,017 | +0.06(+0.27%) |
Mar 04, 2019 | 21.82 | 21.89 | 21.72 | 21.74 | 7,701 | +0.26(+1.21%) |