Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.06 | 22.26 | 22.04 | 22.22 | 258,456 | +0.10(+0.44%) |
May 30, 2019 | 22.06 | 22.23 | 22.06 | 22.12 | 260,727 | +0.18(+0.81%) |
May 29, 2019 | 21.76 | 21.99 | 21.73 | 21.95 | 352,894 | +0.21(+0.97%) |
May 28, 2019 | 21.91 | 21.93 | 21.71 | 21.73 | 336,524 | -0.01(-0.04%) |
May 24, 2019 | 21.87 | 21.91 | 21.73 | 21.74 | 157,535 | +0.09(+0.41%) |
May 23, 2019 | 21.65 | 21.75 | 21.58 | 21.65 | 320,082 | -0.27(-1.22%) |
May 22, 2019 | 21.98 | 22.01 | 21.91 | 21.92 | 174,155 | -0.06(-0.26%) |
May 21, 2019 | 21.86 | 22.00 | 21.82 | 21.98 | 261,543 | +0.28(+1.27%) |
May 20, 2019 | 21.68 | 21.79 | 21.64 | 21.70 | 302,086 | +0.06(+0.26%) |
May 17, 2019 | 21.68 | 21.80 | 21.60 | 21.65 | 264,610 | -0.28(-1.26%) |
May 16, 2019 | 22.01 | 22.12 | 21.92 | 21.92 | 315,795 | -0.02(-0.07%) |
May 15, 2019 | 21.82 | 22.02 | 21.78 | 21.94 | 374,509 | -0.02(-0.07%) |
May 14, 2019 | 21.88 | 22.03 | 21.85 | 21.95 | 477,440 | +0.41(+1.89%) |
May 13, 2019 | 21.61 | 21.69 | 21.47 | 21.55 | 665,968 | -0.67(-3.00%) |
May 10, 2019 | 22.14 | 22.25 | 21.89 | 22.21 | 389,531 | +0.11(+0.51%) |
May 09, 2019 | 22.02 | 22.21 | 21.84 | 22.10 | 729,901 | -0.29(-1.31%) |
May 08, 2019 | 22.51 | 22.57 | 22.39 | 22.39 | 424,454 | -0.07(-0.33%) |
May 07, 2019 | 22.60 | 22.60 | 22.34 | 22.47 | 472,795 | -0.33(-1.46%) |
May 06, 2019 | 22.60 | 22.85 | 22.59 | 22.80 | 544,384 | -0.38(-1.65%) |
May 03, 2019 | 23.13 | 23.25 | 23.11 | 23.18 | 346,085 | +0.24(+1.06%) |
May 02, 2019 | 22.93 | 22.97 | 22.83 | 22.94 | 218,517 | +0.06(+0.25%) |
May 01, 2019 | 23.16 | 23.27 | 22.88 | 22.88 | 296,041 | -0.22(-0.95%) |
Apr 30, 2019 | 23.11 | 23.14 | 22.98 | 23.10 | 317,244 | -0.04(-0.18%) |
Apr 29, 2019 | 23.15 | 23.17 | 23.10 | 23.14 | 402,156 | +0.03(+0.14%) |
Apr 26, 2019 | 23.08 | 23.13 | 23.03 | 23.11 | 317,163 | +0.11(+0.46%) |
Apr 25, 2019 | 22.93 | 23.04 | 22.87 | 23.00 | 281,158 | -0.01(-0.04%) |
Apr 24, 2019 | 23.16 | 23.18 | 22.96 | 23.01 | 364,242 | -0.33(-1.43%) |
Apr 23, 2019 | 23.29 | 23.36 | 23.23 | 23.34 | 346,707 | +0.00(+0.00%) |
Apr 22, 2019 | 23.25 | 23.34 | 23.21 | 23.34 | 345,413 | -0.05(-0.21%) |
Apr 18, 2019 | 23.33 | 23.46 | 23.29 | 23.39 | 325,532 | +0.00(+0.00%) |
Apr 17, 2019 | 23.51 | 23.53 | 23.35 | 23.39 | 595,202 | +0.05(+0.21%) |
Apr 16, 2019 | 23.21 | 23.38 | 23.21 | 23.34 | 335,059 | +0.22(+0.95%) |
Apr 15, 2019 | 23.17 | 23.19 | 23.05 | 23.12 | 235,963 | -0.03(-0.14%) |
Apr 12, 2019 | 23.27 | 23.27 | 23.11 | 23.16 | 1,713,936 | +0.06(+0.25%) |
Apr 11, 2019 | 23.21 | 23.21 | 23.06 | 23.10 | 294,795 | -0.28(-1.18%) |
Apr 10, 2019 | 23.34 | 23.41 | 23.32 | 23.38 | 314,444 | +0.11(+0.49%) |
Apr 09, 2019 | 23.30 | 23.34 | 23.23 | 23.26 | 327,405 | -0.06(-0.24%) |
Apr 08, 2019 | 23.22 | 23.35 | 23.19 | 23.32 | 213,438 | +0.02(+0.10%) |
Apr 05, 2019 | 23.21 | 23.30 | 23.17 | 23.29 | 431,130 | +0.16(+0.70%) |
Apr 04, 2019 | 22.93 | 23.16 | 22.93 | 23.13 | 358,343 | +0.20(+0.85%) |
Apr 03, 2019 | 23.04 | 23.13 | 22.91 | 22.94 | 258,578 | +0.03(+0.14%) |
Apr 02, 2019 | 22.98 | 22.98 | 22.84 | 22.90 | 301,958 | -0.10(-0.42%) |
Apr 01, 2019 | 22.89 | 23.01 | 22.85 | 23.00 | 725,827 | +0.47(+2.09%) |
Mar 29, 2019 | 22.61 | 22.63 | 22.47 | 22.53 | 417,345 | +0.11(+0.51%) |
Mar 28, 2019 | 22.31 | 22.46 | 22.27 | 22.42 | 186,674 | +0.15(+0.66%) |
Mar 27, 2019 | 22.43 | 22.47 | 22.22 | 22.27 | 336,548 | -0.34(-1.51%) |
Mar 26, 2019 | 22.60 | 22.62 | 22.50 | 22.61 | 244,535 | +0.12(+0.54%) |
Mar 25, 2019 | 22.41 | 22.56 | 22.41 | 22.49 | 436,498 | +0.08(+0.36%) |
Mar 22, 2019 | 22.76 | 22.81 | 22.41 | 22.41 | 245,533 | -0.74(-3.19%) |
Mar 21, 2019 | 23.11 | 23.16 | 22.96 | 23.15 | 497,042 | -0.07(-0.28%) |
Mar 20, 2019 | 23.05 | 23.39 | 22.98 | 23.21 | 282,819 | +0.03(+0.14%) |
Mar 19, 2019 | 23.18 | 23.25 | 23.12 | 23.18 | 226,316 | +0.01(+0.04%) |
Mar 18, 2019 | 23.03 | 23.19 | 23.03 | 23.17 | 358,138 | +0.25(+1.10%) |
Mar 15, 2019 | 22.77 | 22.92 | 22.77 | 22.92 | 449,591 | +0.31(+1.37%) |
Mar 14, 2019 | 22.63 | 22.67 | 22.56 | 22.61 | 237,915 | -0.07(-0.32%) |
Mar 13, 2019 | 22.64 | 22.74 | 22.63 | 22.69 | 317,459 | -0.02(-0.07%) |
Mar 12, 2019 | 22.66 | 22.73 | 22.64 | 22.70 | 258,146 | +0.16(+0.72%) |
Mar 11, 2019 | 22.36 | 22.57 | 22.36 | 22.54 | 191,234 | +0.31(+1.39%) |
Mar 08, 2019 | 22.11 | 22.23 | 22.09 | 22.23 | 271,871 | -0.09(-0.40%) |
Mar 07, 2019 | 22.54 | 22.56 | 22.30 | 22.32 | 267,945 | -0.26(-1.15%) |
Mar 06, 2019 | 22.74 | 22.77 | 22.58 | 22.58 | 337,946 | -0.17(-0.75%) |
Mar 05, 2019 | 22.70 | 22.79 | 22.60 | 22.75 | 562,754 | +0.09(+0.39%) |
Mar 04, 2019 | 22.77 | 22.77 | 22.47 | 22.66 | 254,697 | -0.06(-0.25%) |