Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.24 | 21.66 | 21.24 | 21.65 | 191,819 | +0.57(+2.72%) |
May 30, 2019 | 20.86 | 21.11 | 20.73 | 21.08 | 160,694 | +0.37(+1.77%) |
May 29, 2019 | 20.66 | 20.80 | 20.66 | 20.71 | 84,327 | +0.07(+0.32%) |
May 28, 2019 | 20.81 | 20.98 | 20.58 | 20.65 | 160,710 | -0.31(-1.48%) |
May 24, 2019 | 20.81 | 21.03 | 20.70 | 20.96 | 302,312 | +0.25(+1.23%) |
May 23, 2019 | 20.73 | 21.06 | 20.70 | 20.70 | 562,556 | +0.04(+0.18%) |
May 22, 2019 | 21.17 | 21.39 | 20.63 | 20.67 | 86,026 | -0.39(-1.87%) |
May 21, 2019 | 21.00 | 21.19 | 20.79 | 21.06 | 158,611 | +0.03(+0.13%) |
May 20, 2019 | 21.24 | 21.34 | 21.01 | 21.03 | 94,071 | -0.19(-0.89%) |
May 17, 2019 | 21.06 | 21.22 | 20.97 | 21.22 | 71,107 | +0.08(+0.36%) |
May 16, 2019 | 21.50 | 21.64 | 21.09 | 21.15 | 246,799 | -0.41(-1.92%) |
May 15, 2019 | 21.60 | 21.76 | 21.50 | 21.56 | 76,295 | +0.01(+0.04%) |
May 14, 2019 | 21.79 | 21.95 | 21.48 | 21.55 | 117,999 | -0.15(-0.69%) |
May 13, 2019 | 21.48 | 21.79 | 21.34 | 21.70 | 113,017 | +0.21(+0.96%) |
May 10, 2019 | 21.77 | 21.77 | 21.43 | 21.49 | 354,791 | -0.16(-0.74%) |
May 09, 2019 | 22.05 | 22.09 | 21.65 | 21.65 | 93,925 | -0.49(-2.23%) |
May 08, 2019 | 22.69 | 22.84 | 22.08 | 22.15 | 92,201 | -0.44(-1.93%) |
May 07, 2019 | 22.33 | 22.66 | 22.12 | 22.58 | 61,324 | +0.27(+1.22%) |
May 06, 2019 | 22.26 | 22.42 | 22.13 | 22.31 | 124,226 | -0.05(-0.21%) |
May 03, 2019 | 22.19 | 22.55 | 22.19 | 22.36 | 89,309 | +0.32(+1.45%) |
May 02, 2019 | 22.41 | 22.43 | 21.98 | 22.04 | 207,996 | -0.53(-2.33%) |
May 01, 2019 | 22.92 | 23.16 | 22.51 | 22.57 | 99,664 | -0.41(-1.80%) |
Apr 30, 2019 | 22.87 | 23.10 | 22.87 | 22.98 | 48,693 | +0.14(+0.62%) |
Apr 29, 2019 | 23.18 | 23.28 | 22.83 | 22.84 | 102,311 | -0.42(-1.82%) |
Apr 26, 2019 | 22.69 | 23.30 | 22.69 | 23.26 | 90,906 | +0.68(+3.00%) |
Apr 25, 2019 | 22.69 | 22.83 | 22.55 | 22.58 | 63,994 | -0.12(-0.54%) |
Apr 24, 2019 | 22.65 | 22.83 | 22.48 | 22.71 | 285,059 | -0.01(-0.04%) |
Apr 23, 2019 | 22.65 | 22.81 | 22.57 | 22.72 | 151,509 | -0.18(-0.78%) |
Apr 22, 2019 | 23.19 | 23.32 | 22.82 | 22.89 | 105,463 | -0.26(-1.14%) |
Apr 18, 2019 | 23.38 | 23.57 | 23.11 | 23.16 | 114,857 | -0.27(-1.16%) |
Apr 17, 2019 | 23.77 | 23.81 | 23.35 | 23.43 | 86,540 | -0.39(-1.62%) |
Apr 16, 2019 | 24.00 | 24.00 | 23.78 | 23.81 | 46,489 | -0.20(-0.82%) |
Apr 15, 2019 | 24.00 | 24.12 | 23.80 | 24.01 | 113,439 | -0.08(-0.35%) |
Apr 12, 2019 | 24.31 | 24.36 | 24.06 | 24.10 | 66,210 | -0.13(-0.54%) |
Apr 11, 2019 | 24.47 | 24.54 | 24.16 | 24.23 | 101,570 | -0.57(-2.31%) |
Apr 10, 2019 | 24.99 | 25.05 | 24.79 | 24.80 | 68,505 | -0.13(-0.53%) |
Apr 09, 2019 | 25.13 | 25.15 | 24.82 | 24.93 | 77,777 | -0.12(-0.49%) |
Apr 08, 2019 | 24.97 | 25.09 | 24.88 | 25.05 | 118,151 | +0.22(+0.87%) |
Apr 05, 2019 | 24.92 | 24.92 | 24.63 | 24.84 | 89,948 | -0.08(-0.34%) |
Apr 04, 2019 | 24.37 | 24.92 | 24.24 | 24.92 | 136,891 | +0.45(+1.84%) |
Apr 03, 2019 | 24.49 | 24.61 | 24.41 | 24.47 | 103,194 | +0.03(+0.12%) |
Apr 02, 2019 | 24.40 | 24.52 | 24.35 | 24.44 | 186,597 | +0.01(+0.04%) |
Apr 01, 2019 | 24.99 | 24.99 | 24.36 | 24.43 | 1,283,948 | -0.37(-1.48%) |
Mar 29, 2019 | 25.23 | 25.23 | 24.79 | 24.80 | 81,965 | -0.21(-0.83%) |
Mar 28, 2019 | 25.52 | 25.52 | 24.90 | 25.01 | 111,724 | -0.56(-2.20%) |
Mar 27, 2019 | 25.84 | 25.84 | 25.56 | 25.57 | 80,183 | -0.32(-1.23%) |
Mar 26, 2019 | 25.90 | 25.98 | 25.72 | 25.89 | 81,843 | -0.14(-0.54%) |
Mar 25, 2019 | 25.77 | 26.11 | 25.74 | 26.03 | 112,734 | +0.48(+1.87%) |
Mar 22, 2019 | 25.55 | 25.81 | 25.48 | 25.55 | 57,907 | -0.08(-0.33%) |
Mar 21, 2019 | 25.49 | 25.72 | 25.23 | 25.64 | 71,387 | +0.15(+0.59%) |
Mar 20, 2019 | 25.09 | 25.60 | 24.69 | 25.49 | 119,095 | +0.49(+1.95%) |
Mar 19, 2019 | 25.11 | 25.18 | 24.91 | 25.00 | 102,009 | +0.08(+0.30%) |
Mar 18, 2019 | 25.22 | 25.32 | 24.85 | 24.92 | 53,436 | -0.08(-0.30%) |
Mar 15, 2019 | 24.81 | 25.24 | 24.79 | 25.00 | 45,453 | +0.31(+1.26%) |
Mar 14, 2019 | 25.02 | 25.09 | 24.65 | 24.69 | 175,122 | -0.55(-2.20%) |
Mar 13, 2019 | 25.28 | 25.42 | 25.06 | 25.24 | 91,671 | +0.20(+0.79%) |
Mar 12, 2019 | 24.75 | 25.15 | 24.75 | 25.05 | 95,248 | +0.42(+1.72%) |
Mar 11, 2019 | 24.77 | 24.78 | 24.43 | 24.62 | 135,380 | -0.06(-0.23%) |
Mar 08, 2019 | 24.37 | 24.75 | 24.27 | 24.68 | 70,894 | +0.47(+1.94%) |
Mar 07, 2019 | 24.16 | 24.37 | 24.00 | 24.21 | 49,276 | +0.01(+0.04%) |
Mar 06, 2019 | 24.66 | 24.80 | 24.16 | 24.20 | 133,612 | -0.43(-1.75%) |
Mar 05, 2019 | 24.57 | 24.72 | 24.33 | 24.63 | 206,126 | +0.09(+0.38%) |
Mar 04, 2019 | 24.43 | 24.54 | 24.19 | 24.54 | 158,736 | +0.10(+0.42%) |