Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.58 | 23.04 | 22.42 | 22.95 | 640,203 | +0.24(+1.05%) |
May 30, 2019 | 22.79 | 23.04 | 22.67 | 22.71 | 754,047 | -0.07(-0.29%) |
May 29, 2019 | 22.89 | 23.08 | 22.69 | 22.78 | 634,025 | -0.21(-0.90%) |
May 28, 2019 | 23.28 | 23.42 | 22.98 | 22.98 | 562,158 | -0.21(-0.92%) |
May 24, 2019 | 23.28 | 23.46 | 23.16 | 23.20 | 393,122 | +0.04(+0.18%) |
May 23, 2019 | 23.15 | 23.26 | 22.99 | 23.16 | 554,991 | -0.10(-0.43%) |
May 22, 2019 | 23.32 | 23.36 | 23.16 | 23.26 | 494,070 | -0.05(-0.21%) |
May 21, 2019 | 22.98 | 23.42 | 22.98 | 23.31 | 687,317 | +0.36(+1.58%) |
May 20, 2019 | 23.11 | 23.25 | 22.79 | 22.94 | 1,663,028 | -0.24(-1.03%) |
May 17, 2019 | 23.25 | 23.31 | 23.05 | 23.18 | 565,605 | -0.16(-0.67%) |
May 16, 2019 | 23.25 | 23.50 | 23.25 | 23.34 | 800,971 | +0.08(+0.35%) |
May 15, 2019 | 23.08 | 23.39 | 22.98 | 23.26 | 385,644 | +0.16(+0.71%) |
May 14, 2019 | 23.08 | 23.30 | 22.96 | 23.09 | 623,571 | +0.02(+0.11%) |
May 13, 2019 | 22.84 | 23.13 | 22.84 | 23.07 | 686,311 | +0.00(+0.00%) |
May 10, 2019 | 22.68 | 23.13 | 22.61 | 23.07 | 775,570 | +0.31(+1.38%) |
May 09, 2019 | 22.61 | 22.86 | 22.52 | 22.75 | 819,700 | +0.06(+0.25%) |
May 08, 2019 | 22.84 | 23.06 | 22.68 | 22.70 | 453,524 | -0.11(-0.47%) |
May 07, 2019 | 23.08 | 23.29 | 22.65 | 22.80 | 512,790 | -0.40(-1.74%) |
May 06, 2019 | 22.99 | 23.32 | 22.99 | 23.21 | 590,129 | +0.06(+0.25%) |
May 03, 2019 | 22.87 | 23.25 | 22.86 | 23.15 | 704,490 | +0.33(+1.45%) |
May 02, 2019 | 22.98 | 23.33 | 22.75 | 22.82 | 638,750 | -0.14(-0.61%) |
May 01, 2019 | 23.01 | 23.64 | 22.96 | 22.96 | 780,302 | -0.02(-0.11%) |
Apr 30, 2019 | 22.80 | 23.10 | 22.71 | 22.98 | 636,683 | +0.23(+1.01%) |
Apr 29, 2019 | 23.03 | 23.08 | 22.75 | 22.75 | 519,184 | -0.24(-1.04%) |
Apr 26, 2019 | 22.94 | 23.06 | 22.86 | 22.99 | 923,066 | +0.15(+0.65%) |
Apr 25, 2019 | 22.72 | 23.00 | 22.69 | 22.84 | 487,705 | +0.03(+0.14%) |
Apr 24, 2019 | 22.67 | 22.96 | 22.63 | 22.81 | 594,002 | +0.14(+0.62%) |
Apr 23, 2019 | 22.19 | 22.84 | 22.06 | 22.67 | 970,627 | +0.30(+1.36%) |
Apr 22, 2019 | 22.43 | 22.47 | 22.17 | 22.37 | 598,453 | -0.13(-0.59%) |
Apr 18, 2019 | 22.35 | 22.62 | 22.32 | 22.50 | 636,928 | +0.20(+0.89%) |
Apr 17, 2019 | 22.50 | 22.56 | 22.30 | 22.30 | 646,532 | -0.16(-0.73%) |
Apr 16, 2019 | 23.10 | 23.15 | 22.40 | 22.47 | 738,458 | -0.60(-2.61%) |
Apr 15, 2019 | 23.19 | 23.22 | 23.02 | 23.07 | 531,133 | -0.08(-0.36%) |
Apr 12, 2019 | 22.84 | 23.15 | 22.75 | 23.15 | 548,381 | +0.31(+1.37%) |
Apr 11, 2019 | 22.84 | 23.03 | 22.70 | 22.84 | 758,222 | +0.06(+0.25%) |
Apr 10, 2019 | 22.41 | 22.82 | 22.40 | 22.78 | 690,580 | +0.40(+1.77%) |
Apr 09, 2019 | 22.52 | 22.57 | 22.31 | 22.38 | 438,785 | -0.23(-1.02%) |
Apr 08, 2019 | 22.72 | 22.72 | 22.45 | 22.61 | 599,805 | -0.12(-0.51%) |
Apr 05, 2019 | 22.50 | 22.75 | 22.40 | 22.73 | 842,040 | +0.21(+0.95%) |
Apr 04, 2019 | 22.61 | 22.65 | 22.40 | 22.52 | 773,923 | -0.05(-0.22%) |
Apr 03, 2019 | 22.53 | 22.66 | 22.38 | 22.56 | 674,985 | +0.05(+0.22%) |
Apr 02, 2019 | 22.55 | 22.66 | 22.19 | 22.52 | 999,660 | -0.01(-0.04%) |
Apr 01, 2019 | 22.56 | 22.69 | 22.21 | 22.52 | 901,802 | +0.02(+0.07%) |
Mar 29, 2019 | 22.84 | 22.96 | 22.43 | 22.51 | 1,227,642 | -0.33(-1.44%) |
Mar 28, 2019 | 22.53 | 22.87 | 22.47 | 22.84 | 577,063 | +0.33(+1.48%) |
Mar 27, 2019 | 22.29 | 22.54 | 22.23 | 22.50 | 721,397 | +0.15(+0.66%) |
Mar 26, 2019 | 22.19 | 22.36 | 22.04 | 22.36 | 646,449 | +0.25(+1.14%) |
Mar 25, 2019 | 22.13 | 22.31 | 21.87 | 22.10 | 883,262 | -0.05(-0.22%) |
Mar 22, 2019 | 22.46 | 22.58 | 22.14 | 22.15 | 492,402 | -0.30(-1.34%) |
Mar 21, 2019 | 22.08 | 22.58 | 21.96 | 22.45 | 568,444 | +0.32(+1.44%) |
Mar 20, 2019 | 21.88 | 22.28 | 21.74 | 22.14 | 611,760 | +0.21(+0.97%) |
Mar 19, 2019 | 21.93 | 22.05 | 21.79 | 21.92 | 647,980 | +0.02(+0.07%) |
Mar 18, 2019 | 22.04 | 22.22 | 21.74 | 21.91 | 1,117,558 | -0.13(-0.59%) |
Mar 15, 2019 | 22.05 | 22.14 | 21.96 | 22.04 | 1,418,888 | -0.04(-0.18%) |
Mar 14, 2019 | 22.03 | 22.11 | 21.94 | 22.08 | 817,113 | +0.07(+0.33%) |
Mar 13, 2019 | 21.87 | 22.11 | 21.87 | 22.00 | 994,644 | +0.17(+0.79%) |
Mar 12, 2019 | 21.65 | 21.87 | 21.60 | 21.83 | 704,768 | +0.20(+0.94%) |
Mar 11, 2019 | 21.43 | 21.63 | 21.32 | 21.63 | 579,271 | +0.30(+1.42%) |
Mar 08, 2019 | 21.25 | 21.34 | 21.20 | 21.33 | 596,910 | +0.03(+0.15%) |
Mar 07, 2019 | 21.17 | 21.49 | 21.09 | 21.29 | 969,118 | +0.13(+0.62%) |
Mar 06, 2019 | 21.20 | 21.25 | 21.07 | 21.16 | 494,956 | +0.02(+0.12%) |
Mar 05, 2019 | 20.96 | 21.23 | 20.94 | 21.14 | 1,266,505 | +0.16(+0.78%) |
Mar 04, 2019 | 21.12 | 21.28 | 20.82 | 20.98 | 967,097 | -0.09(-0.43%) |