Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.46 | 23.00 | 22.46 | 22.99 | 53,000 | +0.02(+0.08%) |
May 30, 2019 | 23.19 | 23.19 | 22.93 | 22.97 | 71,221 | +0.05(+0.23%) |
May 29, 2019 | 23.00 | 23.00 | 22.85 | 22.92 | 53,399 | -0.22(-0.97%) |
May 28, 2019 | 22.81 | 23.26 | 22.81 | 23.14 | 58,850 | -0.11(-0.47%) |
May 24, 2019 | 23.04 | 23.29 | 22.90 | 23.25 | 30,000 | +0.17(+0.74%) |
May 23, 2019 | 22.98 | 23.13 | 22.98 | 23.09 | 87,240 | +0.11(+0.46%) |
May 22, 2019 | 22.98 | 23.13 | 22.95 | 22.98 | 112,502 | -0.02(-0.09%) |
May 21, 2019 | 22.89 | 23.04 | 22.71 | 23.00 | 185,041 | +0.49(+2.18%) |
May 20, 2019 | 22.09 | 22.59 | 22.09 | 22.51 | 36,675 | +0.05(+0.22%) |
May 17, 2019 | 22.42 | 22.60 | 22.40 | 22.46 | 43,200 | -0.02(-0.11%) |
May 16, 2019 | 22.24 | 22.76 | 22.24 | 22.48 | 73,280 | +0.15(+0.67%) |
May 15, 2019 | 22.18 | 22.38 | 22.18 | 22.34 | 114,676 | -0.11(-0.51%) |
May 14, 2019 | 22.34 | 22.48 | 22.14 | 22.45 | 101,904 | +0.32(+1.45%) |
May 13, 2019 | 21.95 | 22.22 | 21.95 | 22.13 | 48,929 | +0.06(+0.27%) |
May 10, 2019 | 21.92 | 22.09 | 21.76 | 22.07 | 71,200 | +0.22(+1.01%) |
May 09, 2019 | 21.50 | 21.87 | 21.50 | 21.85 | 61,673 | +0.06(+0.28%) |
May 08, 2019 | 21.85 | 21.85 | 21.54 | 21.79 | 124,612 | +0.00(+0.00%) |
May 07, 2019 | 21.92 | 21.92 | 21.68 | 21.79 | 51,161 | -0.11(-0.50%) |
May 06, 2019 | 21.64 | 22.05 | 21.60 | 21.90 | 90,376 | +0.16(+0.76%) |
May 03, 2019 | 21.62 | 21.83 | 21.62 | 21.73 | 34,700 | +0.07(+0.32%) |
May 02, 2019 | 21.55 | 21.70 | 21.55 | 21.66 | 51,310 | -0.04(-0.16%) |
May 01, 2019 | 21.51 | 21.95 | 21.51 | 21.70 | 38,261 | -0.12(-0.53%) |
Apr 30, 2019 | 21.51 | 22.11 | 21.51 | 21.82 | 83,748 | +0.19(+0.86%) |
Apr 29, 2019 | 21.80 | 21.90 | 21.50 | 21.63 | 55,455 | -0.37(-1.68%) |
Apr 26, 2019 | 21.56 | 22.00 | 21.56 | 22.00 | 75,600 | +0.73(+3.43%) |
Apr 25, 2019 | 21.28 | 21.36 | 21.25 | 21.27 | 72,022 | +0.15(+0.71%) |
Apr 24, 2019 | 21.21 | 21.25 | 21.12 | 21.12 | 81,028 | -0.28(-1.31%) |
Apr 23, 2019 | 21.04 | 21.40 | 21.04 | 21.40 | 137,481 | +0.17(+0.82%) |
Apr 22, 2019 | 21.28 | 21.28 | 21.20 | 21.23 | 165,979 | -0.07(-0.33%) |
Apr 18, 2019 | 21.23 | 21.34 | 21.22 | 21.30 | 202,800 | +0.04(+0.16%) |
Apr 17, 2019 | 21.23 | 21.31 | 21.23 | 21.26 | 125,090 | -0.01(-0.05%) |
Apr 16, 2019 | 21.28 | 21.34 | 21.23 | 21.27 | 838,022 | +0.22(+1.05%) |
Apr 15, 2019 | 20.90 | 21.50 | 20.90 | 21.05 | 382,582 | +0.40(+1.94%) |
Apr 12, 2019 | 20.65 | 20.74 | 20.65 | 20.65 | 76,100 | +0.11(+0.54%) |
Apr 11, 2019 | 20.59 | 20.71 | 20.46 | 20.54 | 157,855 | +0.10(+0.49%) |
Apr 10, 2019 | 20.55 | 20.55 | 20.42 | 20.44 | 790,519 | -0.34(-1.64%) |
Apr 09, 2019 | 20.91 | 20.91 | 20.76 | 20.78 | 173,685 | -0.14(-0.69%) |
Apr 08, 2019 | 20.93 | 21.05 | 20.90 | 20.93 | 120,272 | -0.47(-2.22%) |
Apr 05, 2019 | 21.37 | 21.42 | 21.32 | 21.40 | 56,600 | -0.10(-0.47%) |
Apr 04, 2019 | 21.50 | 21.51 | 21.41 | 21.50 | 130,992 | -0.02(-0.12%) |
Apr 03, 2019 | 21.49 | 21.61 | 21.49 | 21.52 | 81,895 | -0.09(-0.39%) |
Apr 02, 2019 | 21.66 | 21.66 | 21.50 | 21.61 | 132,484 | -0.47(-2.13%) |
Apr 01, 2019 | 22.15 | 22.15 | 22.05 | 22.08 | 69,492 | -0.16(-0.70%) |
Mar 29, 2019 | 22.18 | 22.27 | 22.14 | 22.23 | 64,300 | +0.25(+1.14%) |
Mar 28, 2019 | 21.90 | 22.00 | 21.81 | 21.98 | 57,606 | -0.46(-2.03%) |
Mar 27, 2019 | 21.94 | 22.74 | 21.94 | 22.44 | 81,505 | -0.31(-1.38%) |
Mar 26, 2019 | 22.71 | 22.85 | 22.71 | 22.75 | 88,578 | +0.48(+2.15%) |
Mar 25, 2019 | 22.17 | 22.29 | 22.14 | 22.27 | 64,965 | +0.07(+0.34%) |
Mar 22, 2019 | 22.33 | 22.33 | 22.20 | 22.20 | 57,300 | -0.28(-1.25%) |
Mar 21, 2019 | 22.35 | 22.48 | 22.25 | 22.48 | 80,273 | +0.17(+0.76%) |
Mar 20, 2019 | 22.01 | 22.42 | 22.01 | 22.31 | 81,270 | -0.39(-1.70%) |
Mar 19, 2019 | 22.64 | 22.76 | 22.64 | 22.70 | 79,966 | +0.04(+0.15%) |
Mar 18, 2019 | 23.30 | 23.30 | 22.59 | 22.66 | 42,811 | +0.07(+0.29%) |
Mar 15, 2019 | 22.46 | 22.62 | 22.46 | 22.59 | 116,400 | +0.21(+0.94%) |
Mar 14, 2019 | 22.30 | 22.41 | 22.27 | 22.39 | 58,136 | -0.06(-0.29%) |
Mar 13, 2019 | 22.45 | 22.49 | 22.37 | 22.45 | 40,975 | -0.27(-1.19%) |
Mar 12, 2019 | 23.10 | 23.10 | 22.44 | 22.72 | 163,101 | +0.15(+0.69%) |
Mar 11, 2019 | 22.24 | 22.60 | 22.24 | 22.57 | 55,340 | +0.10(+0.42%) |
Mar 08, 2019 | 22.86 | 22.86 | 22.08 | 22.47 | 30,900 | -0.05(-0.22%) |
Mar 07, 2019 | 22.58 | 22.60 | 22.49 | 22.52 | 62,272 | -0.04(-0.18%) |
Mar 06, 2019 | 22.77 | 22.83 | 22.48 | 22.56 | 257,858 | -0.36(-1.57%) |
Mar 05, 2019 | 23.01 | 23.02 | 22.88 | 22.92 | 61,527 | +0.01(+0.04%) |
Mar 04, 2019 | 22.75 | 23.27 | 22.75 | 22.91 | 71,368 | -0.02(-0.09%) |