Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.73 | 22.14 | 21.62 | 22.12 | 121,600 | +0.15(+0.68%) |
May 30, 2019 | 21.71 | 22.42 | 21.71 | 21.97 | 116,302 | +0.32(+1.48%) |
May 29, 2019 | 21.85 | 21.97 | 21.17 | 21.65 | 141,029 | -0.30(-1.37%) |
May 28, 2019 | 22.15 | 22.59 | 21.94 | 21.95 | 83,405 | -0.18(-0.81%) |
May 24, 2019 | 22.24 | 22.25 | 21.77 | 22.13 | 76,700 | +0.09(+0.41%) |
May 23, 2019 | 22.42 | 22.66 | 21.64 | 22.04 | 118,444 | -0.72(-3.16%) |
May 22, 2019 | 23.14 | 23.21 | 22.59 | 22.76 | 89,877 | -0.38(-1.64%) |
May 21, 2019 | 23.16 | 23.44 | 22.73 | 23.14 | 129,478 | +0.10(+0.43%) |
May 20, 2019 | 22.35 | 23.13 | 22.13 | 23.04 | 114,217 | +0.46(+2.04%) |
May 17, 2019 | 21.39 | 22.62 | 21.39 | 22.58 | 138,800 | +0.95(+4.39%) |
May 16, 2019 | 22.03 | 22.28 | 21.55 | 21.63 | 85,565 | -0.35(-1.59%) |
May 15, 2019 | 21.77 | 22.21 | 21.54 | 21.98 | 112,731 | +0.07(+0.32%) |
May 14, 2019 | 22.29 | 22.47 | 21.84 | 21.91 | 143,586 | -0.46(-2.06%) |
May 13, 2019 | 22.44 | 22.52 | 21.93 | 22.37 | 130,135 | -0.45(-1.97%) |
May 10, 2019 | 22.94 | 23.47 | 22.55 | 22.82 | 140,000 | -0.19(-0.83%) |
May 09, 2019 | 22.62 | 23.04 | 22.42 | 23.01 | 168,611 | +0.07(+0.31%) |
May 08, 2019 | 21.02 | 23.45 | 19.53 | 22.94 | 460,861 | +3.03(+15.22%) |
May 07, 2019 | 20.52 | 20.71 | 19.82 | 19.91 | 192,237 | -0.83(-4.00%) |
May 06, 2019 | 20.60 | 21.44 | 20.60 | 20.74 | 160,808 | -0.18(-0.86%) |
May 03, 2019 | 20.65 | 21.00 | 20.45 | 20.92 | 80,000 | +0.48(+2.35%) |
May 02, 2019 | 19.99 | 20.57 | 19.99 | 20.44 | 68,765 | +0.44(+2.20%) |
May 01, 2019 | 19.98 | 20.33 | 19.62 | 20.00 | 190,538 | +0.11(+0.55%) |
Apr 30, 2019 | 21.01 | 21.01 | 19.85 | 19.89 | 124,228 | -1.19(-5.65%) |
Apr 29, 2019 | 20.78 | 21.15 | 20.64 | 21.08 | 105,252 | +0.25(+1.20%) |
Apr 26, 2019 | 21.16 | 21.23 | 20.70 | 20.83 | 116,300 | -0.27(-1.28%) |
Apr 25, 2019 | 20.85 | 21.55 | 20.58 | 21.10 | 167,732 | +0.25(+1.20%) |
Apr 24, 2019 | 20.44 | 21.04 | 20.35 | 20.85 | 128,815 | +0.41(+2.01%) |
Apr 23, 2019 | 19.98 | 20.45 | 19.86 | 20.44 | 100,770 | +0.43(+2.15%) |
Apr 22, 2019 | 20.30 | 20.30 | 19.85 | 20.01 | 116,109 | -0.36(-1.77%) |
Apr 18, 2019 | 20.27 | 20.63 | 20.22 | 20.37 | 147,100 | +0.06(+0.30%) |
Apr 17, 2019 | 20.70 | 20.73 | 20.00 | 20.31 | 107,871 | -0.36(-1.74%) |
Apr 16, 2019 | 20.63 | 20.71 | 20.06 | 20.67 | 144,172 | +0.09(+0.44%) |
Apr 15, 2019 | 20.74 | 21.02 | 20.53 | 20.58 | 96,901 | -0.27(-1.29%) |
Apr 12, 2019 | 21.12 | 21.26 | 20.83 | 20.85 | 87,300 | -0.24(-1.14%) |
Apr 11, 2019 | 21.19 | 21.19 | 20.95 | 21.09 | 68,438 | -0.06(-0.28%) |
Apr 10, 2019 | 20.99 | 21.19 | 20.70 | 21.15 | 118,302 | +0.15(+0.71%) |
Apr 09, 2019 | 21.75 | 22.08 | 20.97 | 21.00 | 107,614 | -0.86(-3.93%) |
Apr 08, 2019 | 21.92 | 21.97 | 21.38 | 21.86 | 155,115 | -0.16(-0.73%) |
Apr 05, 2019 | 21.93 | 22.09 | 21.55 | 22.02 | 82,900 | +0.10(+0.46%) |
Apr 04, 2019 | 21.09 | 21.95 | 20.91 | 21.92 | 121,143 | +0.77(+3.64%) |
Apr 03, 2019 | 21.21 | 21.48 | 20.86 | 21.15 | 102,223 | +0.11(+0.52%) |
Apr 02, 2019 | 21.59 | 21.59 | 20.75 | 21.04 | 159,032 | -0.55(-2.55%) |
Apr 01, 2019 | 22.90 | 22.90 | 21.57 | 21.59 | 198,537 | -1.18(-5.18%) |
Mar 29, 2019 | 22.90 | 22.96 | 22.27 | 22.77 | 249,100 | +0.02(+0.09%) |
Mar 28, 2019 | 22.93 | 23.00 | 22.54 | 22.75 | 105,669 | -0.15(-0.66%) |
Mar 27, 2019 | 22.78 | 22.95 | 22.56 | 22.90 | 145,676 | +0.19(+0.84%) |
Mar 26, 2019 | 22.35 | 22.97 | 22.16 | 22.71 | 134,184 | +0.37(+1.66%) |
Mar 25, 2019 | 22.46 | 22.54 | 21.92 | 22.34 | 110,313 | -0.12(-0.53%) |
Mar 22, 2019 | 22.86 | 22.86 | 22.40 | 22.46 | 215,600 | -0.44(-1.92%) |
Mar 21, 2019 | 22.33 | 22.98 | 22.01 | 22.90 | 176,119 | +0.57(+2.55%) |
Mar 20, 2019 | 22.47 | 22.73 | 21.97 | 22.33 | 107,798 | -0.23(-1.02%) |
Mar 19, 2019 | 22.70 | 23.21 | 22.48 | 22.56 | 139,673 | -0.13(-0.57%) |
Mar 18, 2019 | 22.46 | 22.74 | 22.15 | 22.69 | 321,366 | +0.29(+1.29%) |
Mar 15, 2019 | 22.31 | 22.69 | 22.01 | 22.40 | 278,100 | +0.09(+0.40%) |
Mar 14, 2019 | 21.91 | 22.52 | 21.51 | 22.31 | 175,798 | +0.38(+1.73%) |
Mar 13, 2019 | 22.12 | 22.36 | 21.84 | 21.93 | 142,431 | -0.09(-0.41%) |
Mar 12, 2019 | 22.04 | 22.42 | 21.83 | 22.02 | 172,084 | +0.02(+0.09%) |
Mar 11, 2019 | 21.42 | 22.06 | 21.11 | 22.00 | 194,881 | +0.65(+3.04%) |
Mar 08, 2019 | 22.00 | 22.04 | 20.31 | 21.35 | 830,100 | -0.94(-4.22%) |
Mar 07, 2019 | 22.19 | 22.71 | 21.66 | 22.29 | 380,323 | +0.17(+0.77%) |
Mar 06, 2019 | 22.92 | 23.21 | 21.94 | 22.12 | 300,155 | -0.79(-3.45%) |
Mar 05, 2019 | 23.56 | 23.68 | 22.76 | 22.91 | 231,423 | -0.64(-2.72%) |
Mar 04, 2019 | 23.11 | 23.61 | 22.91 | 23.55 | 322,749 | +0.45(+1.95%) |