Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.96 | 21.96 | 21.65 | 21.78 | 12,962 | -0.43(-1.93%) |
May 30, 2019 | 21.73 | 22.55 | 21.36 | 22.21 | 81,156 | +0.95(+4.49%) |
May 29, 2019 | 21.84 | 21.84 | 21.17 | 21.26 | 100,868 | -0.61(-2.80%) |
May 28, 2019 | 22.35 | 22.58 | 21.87 | 21.87 | 52,445 | -0.34(-1.54%) |
May 24, 2019 | 22.10 | 22.27 | 21.89 | 22.21 | 10,275 | +0.24(+1.10%) |
May 23, 2019 | 22.08 | 22.13 | 21.69 | 21.97 | 12,309 | -0.40(-1.79%) |
May 22, 2019 | 22.32 | 22.37 | 22.11 | 22.37 | 17,623 | +0.07(+0.31%) |
May 21, 2019 | 22.49 | 22.69 | 22.30 | 22.30 | 25,430 | -0.02(-0.10%) |
May 20, 2019 | 22.55 | 22.55 | 22.28 | 22.32 | 6,065 | -0.24(-1.06%) |
May 17, 2019 | 22.50 | 22.78 | 22.50 | 22.56 | 8,562 | -0.09(-0.41%) |
May 16, 2019 | 22.59 | 22.90 | 22.59 | 22.66 | 58,029 | +0.11(+0.47%) |
May 15, 2019 | 22.61 | 22.73 | 22.52 | 22.55 | 14,859 | -0.11(-0.46%) |
May 14, 2019 | 22.33 | 22.86 | 22.32 | 22.66 | 16,929 | +0.51(+2.29%) |
May 13, 2019 | 22.42 | 22.46 | 21.91 | 22.15 | 11,242 | -0.53(-2.34%) |
May 10, 2019 | 22.39 | 22.81 | 22.39 | 22.68 | 21,063 | +0.41(+1.84%) |
May 09, 2019 | 22.83 | 22.88 | 22.24 | 22.27 | 37,716 | -0.50(-2.21%) |
May 08, 2019 | 22.66 | 23.08 | 22.66 | 22.77 | 37,436 | +0.27(+1.19%) |
May 07, 2019 | 22.88 | 23.16 | 22.51 | 22.51 | 36,991 | -0.61(-2.63%) |
May 06, 2019 | 22.46 | 23.28 | 22.46 | 23.11 | 14,756 | +0.26(+1.12%) |
May 03, 2019 | 22.75 | 22.91 | 22.70 | 22.86 | 10,275 | +0.23(+1.04%) |
May 02, 2019 | 22.67 | 22.68 | 22.52 | 22.62 | 13,931 | +0.12(+0.54%) |
May 01, 2019 | 22.69 | 22.77 | 22.47 | 22.50 | 12,602 | -0.08(-0.36%) |
Apr 30, 2019 | 22.53 | 22.76 | 22.32 | 22.58 | 41,944 | +0.12(+0.55%) |
Apr 29, 2019 | 22.96 | 22.96 | 22.29 | 22.46 | 21,279 | -0.32(-1.38%) |
Apr 26, 2019 | 22.60 | 23.05 | 22.44 | 22.77 | 37,503 | +0.08(+0.33%) |
Apr 25, 2019 | 22.19 | 22.72 | 22.19 | 22.70 | 14,016 | +0.56(+2.53%) |
Apr 24, 2019 | 22.17 | 22.20 | 22.06 | 22.14 | 9,567 | -0.09(-0.39%) |
Apr 23, 2019 | 22.66 | 22.66 | 21.99 | 22.22 | 26,509 | -0.32(-1.42%) |
Apr 22, 2019 | 23.38 | 23.38 | 22.48 | 22.55 | 39,161 | -0.67(-2.87%) |
Apr 18, 2019 | 23.18 | 23.29 | 23.11 | 23.21 | 22,091 | +0.01(+0.05%) |
Apr 17, 2019 | 23.13 | 23.38 | 23.13 | 23.20 | 25,202 | +0.40(+1.74%) |
Apr 16, 2019 | 23.08 | 23.45 | 22.80 | 22.80 | 36,849 | -0.27(-1.19%) |
Apr 15, 2019 | 23.24 | 23.32 | 23.00 | 23.08 | 24,177 | -0.16(-0.70%) |
Apr 12, 2019 | 23.24 | 23.56 | 23.11 | 23.24 | 23,290 | +0.02(+0.08%) |
Apr 11, 2019 | 23.00 | 23.30 | 23.00 | 23.22 | 19,841 | +0.22(+0.96%) |
Apr 10, 2019 | 22.77 | 23.00 | 22.60 | 23.00 | 34,553 | +0.17(+0.74%) |
Apr 09, 2019 | 22.94 | 22.94 | 22.60 | 22.83 | 47,816 | +0.18(+0.77%) |
Apr 08, 2019 | 22.49 | 23.02 | 22.49 | 22.66 | 21,478 | +0.04(+0.18%) |
Apr 05, 2019 | 22.33 | 22.76 | 22.32 | 22.62 | 12,501 | +0.35(+1.57%) |
Apr 04, 2019 | 22.17 | 22.38 | 22.17 | 22.27 | 11,374 | -0.09(-0.39%) |
Apr 03, 2019 | 22.42 | 22.84 | 22.28 | 22.35 | 35,287 | +0.02(+0.10%) |
Apr 02, 2019 | 23.25 | 23.28 | 22.23 | 22.33 | 37,044 | -0.85(-3.68%) |
Apr 01, 2019 | 23.15 | 23.36 | 22.90 | 23.18 | 68,897 | +0.08(+0.34%) |
Mar 29, 2019 | 22.48 | 23.32 | 22.48 | 23.10 | 76,035 | +0.62(+2.77%) |
Mar 28, 2019 | 21.81 | 22.48 | 21.80 | 22.48 | 23,238 | +0.68(+3.11%) |
Mar 27, 2019 | 21.75 | 21.86 | 21.50 | 21.80 | 47,015 | +0.05(+0.24%) |
Mar 26, 2019 | 21.47 | 21.86 | 21.33 | 21.75 | 58,829 | +0.19(+0.89%) |
Mar 25, 2019 | 21.14 | 21.56 | 20.78 | 21.56 | 16,974 | +0.33(+1.54%) |
Mar 22, 2019 | 21.41 | 21.51 | 20.95 | 21.23 | 19,522 | -0.08(-0.38%) |
Mar 21, 2019 | 21.35 | 22.00 | 21.31 | 21.31 | 25,059 | -0.06(-0.30%) |
Mar 20, 2019 | 21.40 | 21.49 | 21.09 | 21.38 | 12,580 | +0.03(+0.14%) |
Mar 19, 2019 | 21.43 | 21.64 | 21.21 | 21.35 | 15,465 | +0.11(+0.49%) |
Mar 18, 2019 | 20.92 | 21.39 | 20.85 | 21.24 | 17,297 | +0.44(+2.13%) |
Mar 15, 2019 | 21.04 | 21.04 | 20.79 | 20.80 | 14,385 | -0.11(-0.50%) |
Mar 14, 2019 | 21.03 | 21.24 | 20.89 | 20.91 | 22,680 | -0.09(-0.42%) |
Mar 13, 2019 | 20.06 | 20.99 | 20.00 | 20.99 | 26,406 | +1.09(+5.49%) |
Mar 12, 2019 | 20.11 | 20.11 | 19.68 | 19.90 | 42,208 | -0.01(-0.06%) |
Mar 11, 2019 | 19.86 | 20.32 | 19.86 | 19.91 | 28,530 | -0.09(-0.47%) |
Mar 08, 2019 | 20.13 | 20.15 | 19.81 | 20.01 | 16,611 | -0.13(-0.64%) |
Mar 07, 2019 | 20.68 | 20.85 | 20.04 | 20.13 | 21,151 | -0.61(-2.93%) |
Mar 06, 2019 | 20.87 | 20.87 | 20.59 | 20.74 | 23,348 | -0.11(-0.50%) |
Mar 05, 2019 | 21.49 | 21.49 | 20.75 | 20.85 | 44,751 | -0.34(-1.63%) |
Mar 04, 2019 | 21.69 | 21.84 | 21.05 | 21.19 | 29,537 | -0.32(-1.49%) |