Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.84 | 21.98 | 21.62 | 21.75 | 259,297 | -0.34(-1.55%) |
May 30, 2019 | 22.38 | 22.51 | 21.91 | 22.09 | 276,775 | -0.27(-1.22%) |
May 29, 2019 | 22.00 | 22.42 | 21.92 | 22.37 | 293,224 | +0.17(+0.77%) |
May 28, 2019 | 22.32 | 22.54 | 22.14 | 22.20 | 353,070 | -0.25(-1.11%) |
May 24, 2019 | 22.01 | 22.50 | 22.00 | 22.45 | 271,923 | +0.58(+2.66%) |
May 23, 2019 | 22.23 | 22.32 | 21.68 | 21.86 | 344,089 | -0.65(-2.89%) |
May 22, 2019 | 22.47 | 22.57 | 22.33 | 22.51 | 164,101 | -0.06(-0.27%) |
May 21, 2019 | 22.55 | 22.69 | 22.41 | 22.57 | 232,915 | +0.13(+0.57%) |
May 20, 2019 | 22.17 | 22.64 | 22.15 | 22.45 | 222,208 | +0.13(+0.57%) |
May 17, 2019 | 22.25 | 22.57 | 22.16 | 22.32 | 320,673 | -0.12(-0.53%) |
May 16, 2019 | 22.21 | 22.68 | 22.09 | 22.44 | 373,928 | +0.25(+1.12%) |
May 15, 2019 | 22.11 | 22.23 | 21.86 | 22.19 | 260,871 | -0.15(-0.69%) |
May 14, 2019 | 21.94 | 22.43 | 21.78 | 22.34 | 212,244 | +0.56(+2.55%) |
May 13, 2019 | 22.15 | 22.23 | 21.72 | 21.79 | 382,133 | -0.68(-3.01%) |
May 10, 2019 | 22.15 | 22.50 | 21.93 | 22.46 | 223,524 | +0.21(+0.96%) |
May 09, 2019 | 21.99 | 22.33 | 21.83 | 22.25 | 207,766 | +0.03(+0.12%) |
May 08, 2019 | 22.31 | 22.50 | 22.19 | 22.22 | 210,751 | -0.18(-0.78%) |
May 07, 2019 | 22.50 | 22.62 | 22.30 | 22.40 | 454,009 | -0.35(-1.53%) |
May 06, 2019 | 22.42 | 22.89 | 22.38 | 22.75 | 215,100 | -0.03(-0.11%) |
May 03, 2019 | 22.37 | 22.78 | 22.37 | 22.77 | 377,177 | +0.41(+1.83%) |
May 02, 2019 | 22.31 | 22.67 | 22.30 | 22.36 | 157,894 | +0.08(+0.34%) |
May 01, 2019 | 22.55 | 22.81 | 22.13 | 22.29 | 551,434 | -0.28(-1.24%) |
Apr 30, 2019 | 22.88 | 22.88 | 22.48 | 22.57 | 280,020 | -0.23(-1.01%) |
Apr 29, 2019 | 22.95 | 23.22 | 22.80 | 22.80 | 277,386 | +0.02(+0.07%) |
Apr 26, 2019 | 22.57 | 22.85 | 22.42 | 22.78 | 357,090 | +0.37(+1.63%) |
Apr 25, 2019 | 22.08 | 22.68 | 21.82 | 22.42 | 422,115 | +0.32(+1.46%) |
Apr 24, 2019 | 21.79 | 22.12 | 21.11 | 22.09 | 645,480 | +0.01(+0.04%) |
Apr 23, 2019 | 22.42 | 22.42 | 21.04 | 22.08 | 576,089 | +0.03(+0.12%) |
Apr 22, 2019 | 22.40 | 22.53 | 21.90 | 22.06 | 237,627 | -0.26(-1.18%) |
Apr 18, 2019 | 22.46 | 22.68 | 22.22 | 22.32 | 269,345 | -0.29(-1.28%) |
Apr 17, 2019 | 22.42 | 22.63 | 22.17 | 22.61 | 259,887 | +0.27(+1.22%) |
Apr 16, 2019 | 21.91 | 22.36 | 21.77 | 22.34 | 206,262 | +0.52(+2.38%) |
Apr 15, 2019 | 22.05 | 22.06 | 21.61 | 21.82 | 497,287 | -0.24(-1.08%) |
Apr 12, 2019 | 21.94 | 22.13 | 21.61 | 22.06 | 234,575 | +0.35(+1.61%) |
Apr 11, 2019 | 21.61 | 21.81 | 21.44 | 21.71 | 291,933 | +0.21(+0.99%) |
Apr 10, 2019 | 21.18 | 21.54 | 20.97 | 21.50 | 432,993 | +0.31(+1.45%) |
Apr 09, 2019 | 21.32 | 21.53 | 21.13 | 21.19 | 267,414 | -0.24(-1.11%) |
Apr 08, 2019 | 21.62 | 21.76 | 21.36 | 21.43 | 221,607 | -0.22(-1.02%) |
Apr 05, 2019 | 21.77 | 21.95 | 21.56 | 21.65 | 391,390 | -0.11(-0.51%) |
Apr 04, 2019 | 21.13 | 21.85 | 21.13 | 21.76 | 327,598 | +0.59(+2.77%) |
Apr 03, 2019 | 21.34 | 21.43 | 21.00 | 21.17 | 545,405 | +0.09(+0.40%) |
Apr 02, 2019 | 21.06 | 21.18 | 20.88 | 21.09 | 315,589 | +0.01(+0.04%) |
Apr 01, 2019 | 20.81 | 21.19 | 20.71 | 21.08 | 271,406 | +0.46(+2.23%) |
Mar 29, 2019 | 20.93 | 20.99 | 20.44 | 20.62 | 412,534 | -0.14(-0.70%) |
Mar 28, 2019 | 20.56 | 20.88 | 20.36 | 20.76 | 166,612 | +0.20(+0.95%) |
Mar 27, 2019 | 20.47 | 20.68 | 20.15 | 20.57 | 347,309 | -0.03(-0.12%) |
Mar 26, 2019 | 20.21 | 20.71 | 20.17 | 20.59 | 695,462 | +0.54(+2.67%) |
Mar 25, 2019 | 19.73 | 20.37 | 19.69 | 20.06 | 473,477 | +0.22(+1.12%) |
Mar 22, 2019 | 20.52 | 20.59 | 19.61 | 19.84 | 517,899 | -0.89(-4.31%) |
Mar 21, 2019 | 20.83 | 21.24 | 20.68 | 20.73 | 611,934 | -0.25(-1.18%) |
Mar 20, 2019 | 21.63 | 21.71 | 20.86 | 20.98 | 510,394 | -0.75(-3.45%) |
Mar 19, 2019 | 22.47 | 22.58 | 21.69 | 21.73 | 566,502 | -0.70(-3.11%) |
Mar 18, 2019 | 22.18 | 22.60 | 22.15 | 22.42 | 484,749 | +0.38(+1.74%) |
Mar 15, 2019 | 22.01 | 22.22 | 21.90 | 22.04 | 928,084 | +0.01(+0.04%) |
Mar 14, 2019 | 22.11 | 22.23 | 22.01 | 22.03 | 343,296 | -0.07(-0.31%) |
Mar 13, 2019 | 22.35 | 22.35 | 22.06 | 22.10 | 664,067 | -0.18(-0.80%) |
Mar 12, 2019 | 22.64 | 22.94 | 22.18 | 22.28 | 694,170 | -0.39(-1.73%) |
Mar 11, 2019 | 22.48 | 22.69 | 22.31 | 22.67 | 201,439 | +0.29(+1.29%) |
Mar 08, 2019 | 22.15 | 22.52 | 22.13 | 22.38 | 345,462 | +0.11(+0.50%) |
Mar 07, 2019 | 22.88 | 22.88 | 22.19 | 22.27 | 486,048 | -0.69(-3.00%) |
Mar 06, 2019 | 23.53 | 23.56 | 22.85 | 22.96 | 253,823 | -0.58(-2.46%) |
Mar 05, 2019 | 24.01 | 24.25 | 23.28 | 23.54 | 453,642 | -0.47(-1.95%) |
Mar 04, 2019 | 24.09 | 24.29 | 23.79 | 24.01 | 413,548 | +0.02(+0.07%) |