Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.77 | 23.15 | 22.75 | 22.86 | 291,821 | -0.18(-0.78%) |
May 30, 2019 | 22.94 | 23.07 | 22.94 | 23.04 | 17,866 | +0.29(+1.29%) |
May 29, 2019 | 23.05 | 23.06 | 22.74 | 22.75 | 56,881 | -0.41(-1.78%) |
May 28, 2019 | 23.29 | 23.55 | 23.16 | 23.16 | 67,085 | -0.03(-0.14%) |
May 24, 2019 | 23.06 | 23.30 | 23.04 | 23.19 | 55,542 | +0.23(+1.00%) |
May 23, 2019 | 23.21 | 23.21 | 22.79 | 22.96 | 36,939 | -0.58(-2.46%) |
May 22, 2019 | 23.37 | 23.78 | 23.37 | 23.54 | 63,260 | -0.04(-0.17%) |
May 21, 2019 | 23.49 | 23.61 | 23.49 | 23.58 | 58,565 | +0.36(+1.55%) |
May 20, 2019 | 23.43 | 23.48 | 23.04 | 23.22 | 51,428 | -0.49(-2.07%) |
May 17, 2019 | 23.82 | 24.09 | 23.66 | 23.71 | 130,298 | -0.34(-1.43%) |
May 16, 2019 | 23.46 | 24.12 | 23.46 | 24.06 | 133,544 | +0.66(+2.83%) |
May 15, 2019 | 22.76 | 23.43 | 22.76 | 23.39 | 52,782 | +0.35(+1.52%) |
May 14, 2019 | 22.56 | 23.08 | 22.56 | 23.04 | 45,892 | +0.62(+2.76%) |
May 13, 2019 | 23.07 | 23.07 | 22.40 | 22.42 | 205,502 | -1.15(-4.88%) |
May 10, 2019 | 23.57 | 23.64 | 22.86 | 23.57 | 72,655 | +0.07(+0.29%) |
May 09, 2019 | 23.15 | 23.55 | 22.74 | 23.51 | 143,865 | +0.11(+0.48%) |
May 08, 2019 | 23.22 | 23.51 | 23.15 | 23.39 | 78,320 | +0.14(+0.62%) |
May 07, 2019 | 23.45 | 23.59 | 23.02 | 23.25 | 112,990 | -0.55(-2.30%) |
May 06, 2019 | 22.97 | 23.83 | 22.97 | 23.80 | 68,115 | +0.07(+0.29%) |
May 03, 2019 | 23.51 | 23.77 | 23.30 | 23.73 | 54,941 | +0.24(+1.02%) |
May 02, 2019 | 23.45 | 23.75 | 23.17 | 23.49 | 39,548 | -0.02(-0.11%) |
May 01, 2019 | 23.98 | 24.01 | 23.51 | 23.51 | 133,264 | -0.40(-1.66%) |
Apr 30, 2019 | 23.85 | 23.97 | 23.64 | 23.91 | 45,121 | +0.10(+0.41%) |
Apr 29, 2019 | 23.79 | 23.98 | 23.76 | 23.81 | 61,594 | +0.10(+0.43%) |
Apr 26, 2019 | 23.43 | 23.71 | 23.28 | 23.71 | 39,930 | +0.28(+1.17%) |
Apr 25, 2019 | 23.27 | 23.52 | 23.20 | 23.44 | 63,302 | +0.18(+0.76%) |
Apr 24, 2019 | 23.30 | 23.46 | 23.24 | 23.26 | 65,335 | +0.03(+0.12%) |
Apr 23, 2019 | 22.94 | 23.29 | 22.94 | 23.23 | 253,010 | +0.40(+1.75%) |
Apr 22, 2019 | 22.27 | 22.83 | 22.27 | 22.83 | 483,621 | +0.54(+2.41%) |
Apr 18, 2019 | 22.34 | 22.35 | 22.01 | 22.30 | 54,941 | -0.15(-0.67%) |
Apr 17, 2019 | 22.73 | 22.75 | 22.39 | 22.45 | 26,092 | -0.33(-1.43%) |
Apr 16, 2019 | 23.15 | 23.15 | 22.73 | 22.77 | 25,894 | -0.22(-0.95%) |
Apr 15, 2019 | 23.06 | 23.11 | 22.79 | 22.99 | 20,574 | +0.08(+0.34%) |
Apr 12, 2019 | 23.00 | 23.00 | 22.81 | 22.91 | 17,713 | +0.01(+0.04%) |
Apr 11, 2019 | 22.75 | 22.91 | 22.65 | 22.90 | 86,504 | +0.15(+0.67%) |
Apr 10, 2019 | 22.55 | 22.78 | 22.55 | 22.75 | 25,777 | +0.35(+1.56%) |
Apr 09, 2019 | 22.42 | 22.45 | 22.37 | 22.40 | 10,883 | +0.11(+0.51%) |
Apr 08, 2019 | 22.18 | 22.29 | 21.99 | 22.29 | 16,815 | +0.00(+0.00%) |
Apr 05, 2019 | 22.41 | 22.43 | 22.25 | 22.29 | 38,128 | +0.04(+0.17%) |
Apr 04, 2019 | 22.95 | 22.95 | 22.08 | 22.25 | 63,645 | -0.75(-3.27%) |
Apr 03, 2019 | 23.07 | 23.13 | 22.92 | 23.00 | 30,890 | +0.13(+0.58%) |
Apr 02, 2019 | 22.56 | 22.87 | 22.56 | 22.87 | 12,207 | +0.10(+0.44%) |
Apr 01, 2019 | 22.79 | 22.82 | 22.61 | 22.77 | 39,657 | +0.19(+0.83%) |
Mar 29, 2019 | 22.62 | 22.62 | 22.39 | 22.58 | 12,609 | +0.25(+1.11%) |
Mar 28, 2019 | 22.27 | 22.45 | 22.12 | 22.33 | 19,313 | +0.18(+0.83%) |
Mar 27, 2019 | 22.43 | 22.45 | 21.94 | 22.15 | 21,841 | -0.34(-1.49%) |
Mar 26, 2019 | 22.64 | 22.75 | 22.44 | 22.49 | 46,625 | +0.09(+0.38%) |
Mar 25, 2019 | 22.17 | 22.50 | 22.10 | 22.40 | 31,184 | +0.05(+0.21%) |
Mar 22, 2019 | 23.08 | 23.08 | 22.35 | 22.35 | 67,551 | -0.77(-3.31%) |
Mar 21, 2019 | 22.45 | 23.16 | 22.45 | 23.12 | 31,487 | +0.60(+2.65%) |
Mar 20, 2019 | 22.42 | 22.63 | 22.20 | 22.52 | 27,662 | +0.14(+0.63%) |
Mar 19, 2019 | 22.21 | 22.44 | 22.15 | 22.38 | 84,429 | +0.18(+0.82%) |
Mar 18, 2019 | 22.22 | 22.23 | 21.97 | 22.20 | 248,426 | +0.16(+0.71%) |
Mar 15, 2019 | 21.97 | 22.15 | 21.97 | 22.04 | 13,810 | +0.10(+0.45%) |
Mar 14, 2019 | 21.77 | 21.98 | 21.77 | 21.95 | 11,171 | +0.32(+1.48%) |
Mar 13, 2019 | 21.50 | 21.77 | 21.50 | 21.62 | 17,148 | +0.18(+0.82%) |
Mar 12, 2019 | 21.32 | 21.57 | 21.30 | 21.45 | 21,271 | +0.11(+0.50%) |
Mar 11, 2019 | 21.25 | 21.39 | 21.12 | 21.34 | 14,828 | +0.60(+2.91%) |
Mar 08, 2019 | 20.47 | 20.76 | 20.24 | 20.74 | 25,519 | -0.03(-0.14%) |
Mar 07, 2019 | 20.65 | 20.99 | 20.63 | 20.77 | 18,980 | +0.02(+0.08%) |
Mar 06, 2019 | 20.97 | 20.97 | 20.70 | 20.75 | 19,712 | -0.27(-1.28%) |
Mar 05, 2019 | 20.90 | 21.02 | 20.73 | 21.02 | 14,657 | +0.11(+0.51%) |
Mar 04, 2019 | 21.65 | 21.65 | 20.67 | 20.91 | 109,321 | -0.67(-3.10%) |