Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.07 | 22.24 | 22.07 | 22.18 | 134,700 | -0.25(-1.11%) |
May 30, 2019 | 22.40 | 22.53 | 22.36 | 22.43 | 148,282 | +0.17(+0.76%) |
May 29, 2019 | 22.23 | 22.34 | 22.12 | 22.26 | 98,227 | -0.20(-0.89%) |
May 28, 2019 | 22.63 | 22.66 | 22.42 | 22.46 | 134,581 | -0.24(-1.06%) |
May 24, 2019 | 22.63 | 22.72 | 22.58 | 22.70 | 240,300 | +0.39(+1.73%) |
May 23, 2019 | 22.31 | 22.37 | 22.25 | 22.31 | 123,296 | -0.36(-1.57%) |
May 22, 2019 | 22.51 | 22.72 | 22.46 | 22.67 | 446,673 | -0.14(-0.64%) |
May 21, 2019 | 22.67 | 22.95 | 22.60 | 22.82 | 168,525 | +0.29(+1.26%) |
May 20, 2019 | 22.45 | 22.57 | 22.41 | 22.53 | 118,464 | -0.14(-0.63%) |
May 17, 2019 | 22.69 | 22.82 | 22.65 | 22.67 | 60,400 | -0.26(-1.12%) |
May 16, 2019 | 22.80 | 23.06 | 22.79 | 22.93 | 252,804 | +0.38(+1.69%) |
May 15, 2019 | 22.25 | 22.60 | 22.21 | 22.55 | 234,144 | +0.27(+1.21%) |
May 14, 2019 | 22.34 | 22.42 | 22.22 | 22.28 | 150,852 | +0.26(+1.18%) |
May 13, 2019 | 22.02 | 22.12 | 21.94 | 22.02 | 184,792 | -0.43(-1.92%) |
May 10, 2019 | 22.31 | 22.52 | 22.30 | 22.45 | 113,100 | +0.03(+0.13%) |
May 09, 2019 | 22.20 | 22.47 | 22.14 | 22.42 | 221,143 | -0.94(-4.02%) |
May 08, 2019 | 23.40 | 23.58 | 23.28 | 23.36 | 190,786 | -0.08(-0.34%) |
May 07, 2019 | 23.60 | 23.60 | 23.26 | 23.44 | 170,959 | -0.36(-1.49%) |
May 06, 2019 | 23.58 | 23.87 | 23.57 | 23.80 | 95,363 | -0.28(-1.18%) |
May 03, 2019 | 23.97 | 24.14 | 23.96 | 24.08 | 84,700 | +0.09(+0.38%) |
May 02, 2019 | 24.08 | 24.13 | 23.93 | 23.99 | 579,390 | +0.06(+0.25%) |
May 01, 2019 | 24.12 | 24.27 | 23.89 | 23.93 | 79,193 | -0.19(-0.79%) |
Apr 30, 2019 | 23.95 | 24.15 | 23.92 | 24.12 | 111,815 | +0.19(+0.79%) |
Apr 29, 2019 | 23.87 | 23.98 | 23.85 | 23.93 | 86,182 | +0.11(+0.46%) |
Apr 26, 2019 | 23.75 | 23.88 | 23.73 | 23.82 | 221,600 | +0.05(+0.21%) |
Apr 25, 2019 | 23.65 | 23.81 | 23.63 | 23.77 | 112,694 | +0.09(+0.38%) |
Apr 24, 2019 | 23.75 | 23.78 | 23.58 | 23.68 | 167,989 | -0.39(-1.62%) |
Apr 23, 2019 | 23.94 | 24.08 | 23.94 | 24.07 | 1,857,345 | -0.08(-0.33%) |
Apr 22, 2019 | 24.00 | 24.40 | 24.00 | 24.15 | 481,925 | +0.04(+0.17%) |
Apr 18, 2019 | 24.03 | 24.14 | 24.02 | 24.11 | 163,500 | -0.03(-0.12%) |
Apr 17, 2019 | 24.14 | 24.15 | 24.01 | 24.14 | 622,299 | +0.28(+1.17%) |
Apr 16, 2019 | 23.85 | 23.89 | 23.82 | 23.86 | 575,593 | +0.18(+0.76%) |
Apr 15, 2019 | 23.60 | 23.68 | 23.57 | 23.68 | 118,554 | +0.20(+0.85%) |
Apr 12, 2019 | 23.53 | 23.58 | 23.45 | 23.48 | 152,800 | +0.10(+0.43%) |
Apr 11, 2019 | 23.39 | 23.43 | 23.31 | 23.38 | 88,416 | +0.11(+0.45%) |
Apr 10, 2019 | 23.19 | 23.32 | 23.19 | 23.27 | 111,164 | +0.15(+0.67%) |
Apr 09, 2019 | 23.20 | 23.21 | 23.09 | 23.12 | 421,433 | +0.06(+0.26%) |
Apr 08, 2019 | 23.22 | 23.23 | 23.04 | 23.06 | 110,645 | -0.09(-0.39%) |
Apr 05, 2019 | 23.11 | 23.19 | 23.07 | 23.15 | 703,000 | +0.07(+0.30%) |
Apr 04, 2019 | 23.05 | 23.15 | 23.05 | 23.08 | 205,568 | +0.02(+0.09%) |
Apr 03, 2019 | 22.91 | 23.09 | 22.88 | 23.06 | 151,959 | +0.49(+2.17%) |
Apr 02, 2019 | 22.51 | 22.61 | 22.46 | 22.57 | 120,225 | +0.11(+0.49%) |
Apr 01, 2019 | 22.40 | 22.46 | 22.34 | 22.46 | 136,039 | +0.25(+1.13%) |
Mar 29, 2019 | 22.26 | 22.28 | 22.11 | 22.21 | 1,062,300 | +0.04(+0.18%) |
Mar 28, 2019 | 22.16 | 22.21 | 22.06 | 22.17 | 215,150 | -0.11(-0.52%) |
Mar 27, 2019 | 22.29 | 22.38 | 22.19 | 22.29 | 96,131 | +0.04(+0.16%) |
Mar 26, 2019 | 22.27 | 22.31 | 22.18 | 22.25 | 170,601 | +0.09(+0.41%) |
Mar 25, 2019 | 22.19 | 22.22 | 22.07 | 22.16 | 92,995 | +0.11(+0.50%) |
Mar 22, 2019 | 22.19 | 22.21 | 22.03 | 22.05 | 147,600 | -0.36(-1.61%) |
Mar 21, 2019 | 22.29 | 22.45 | 22.29 | 22.41 | 97,006 | -0.24(-1.06%) |
Mar 20, 2019 | 22.61 | 22.77 | 22.46 | 22.65 | 196,597 | +0.04(+0.18%) |
Mar 19, 2019 | 22.79 | 22.83 | 22.57 | 22.61 | 214,266 | -0.04(-0.18%) |
Mar 18, 2019 | 22.60 | 22.69 | 22.58 | 22.65 | 145,911 | -0.03(-0.11%) |
Mar 15, 2019 | 22.74 | 22.78 | 22.62 | 22.68 | 215,900 | +0.21(+0.91%) |
Mar 14, 2019 | 22.48 | 22.52 | 22.45 | 22.47 | 122,873 | +0.08(+0.38%) |
Mar 13, 2019 | 22.29 | 22.43 | 22.29 | 22.39 | 402,357 | +0.21(+0.92%) |
Mar 12, 2019 | 22.12 | 22.18 | 22.10 | 22.18 | 323,685 | +0.02(+0.09%) |
Mar 11, 2019 | 22.05 | 22.16 | 22.03 | 22.16 | 162,386 | +0.14(+0.64%) |
Mar 08, 2019 | 21.85 | 22.03 | 21.83 | 22.02 | 308,200 | +0.07(+0.32%) |
Mar 07, 2019 | 22.19 | 22.19 | 21.93 | 21.95 | 96,671 | -0.37(-1.66%) |
Mar 06, 2019 | 22.47 | 22.47 | 22.32 | 22.32 | 91,122 | -0.04(-0.18%) |
Mar 05, 2019 | 22.28 | 22.39 | 22.27 | 22.36 | 118,870 | +0.08(+0.36%) |
Mar 04, 2019 | 22.41 | 22.42 | 22.21 | 22.28 | 201,358 | -0.12(-0.56%) |