Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.14 | 22.40 | 22.14 | 22.39 | 6,460 | +0.00(+0.00%) |
May 30, 2019 | 22.43 | 22.43 | 22.25 | 22.39 | 4,539 | -0.10(-0.45%) |
May 29, 2019 | 22.60 | 22.60 | 22.37 | 22.50 | 4,163 | +0.17(+0.74%) |
May 28, 2019 | 22.60 | 22.60 | 22.32 | 22.33 | 10,505 | +0.59(+2.74%) |
May 24, 2019 | 21.83 | 21.83 | 21.70 | 21.73 | 5,912 | -0.10(-0.47%) |
May 23, 2019 | 21.83 | 21.96 | 21.75 | 21.84 | 23,725 | -0.59(-2.65%) |
May 22, 2019 | 22.41 | 22.45 | 22.39 | 22.43 | 27,669 | -0.11(-0.48%) |
May 21, 2019 | 22.47 | 22.57 | 22.47 | 22.54 | 12,608 | +0.59(+2.68%) |
May 20, 2019 | 21.92 | 22.00 | 21.86 | 21.95 | 13,416 | -0.23(-1.05%) |
May 17, 2019 | 22.33 | 22.47 | 22.18 | 22.18 | 11,606 | -0.92(-3.99%) |
May 16, 2019 | 23.06 | 23.33 | 23.06 | 23.11 | 11,947 | +0.12(+0.52%) |
May 15, 2019 | 22.97 | 23.16 | 22.87 | 22.99 | 13,786 | +0.26(+1.16%) |
May 14, 2019 | 22.50 | 22.85 | 22.46 | 22.72 | 17,774 | +0.67(+3.02%) |
May 13, 2019 | 22.05 | 22.23 | 22.05 | 22.06 | 28,271 | -1.30(-5.55%) |
May 10, 2019 | 23.33 | 23.43 | 22.85 | 23.35 | 15,876 | +0.59(+2.61%) |
May 09, 2019 | 22.54 | 22.84 | 22.24 | 22.76 | 27,830 | -0.16(-0.72%) |
May 08, 2019 | 22.82 | 23.07 | 22.82 | 22.92 | 16,557 | +0.10(+0.44%) |
May 07, 2019 | 23.24 | 23.38 | 22.74 | 22.82 | 38,359 | -0.74(-3.14%) |
May 06, 2019 | 22.86 | 23.73 | 22.86 | 23.56 | 81,944 | -1.67(-6.62%) |
May 03, 2019 | 24.98 | 25.23 | 24.98 | 25.23 | 14,343 | +0.35(+1.39%) |
May 02, 2019 | 25.18 | 25.18 | 24.84 | 24.89 | 15,732 | -0.17(-0.69%) |
May 01, 2019 | 25.17 | 25.21 | 25.06 | 25.06 | 22,272 | +0.02(+0.07%) |
Apr 30, 2019 | 24.98 | 25.07 | 24.94 | 25.04 | 25,458 | +0.06(+0.25%) |
Apr 29, 2019 | 25.21 | 25.24 | 24.89 | 24.98 | 48,058 | -0.63(-2.46%) |
Apr 26, 2019 | 25.43 | 25.61 | 25.43 | 25.61 | 41,061 | -0.06(-0.22%) |
Apr 25, 2019 | 26.03 | 26.03 | 25.57 | 25.66 | 28,892 | -0.83(-3.13%) |
Apr 24, 2019 | 26.83 | 26.83 | 26.45 | 26.49 | 15,665 | +0.12(+0.47%) |
Apr 23, 2019 | 26.50 | 26.50 | 26.27 | 26.37 | 21,825 | -0.18(-0.67%) |
Apr 22, 2019 | 26.80 | 26.80 | 26.54 | 26.55 | 34,370 | -0.39(-1.46%) |
Apr 18, 2019 | 27.16 | 27.16 | 26.90 | 26.94 | 22,665 | -0.34(-1.24%) |
Apr 17, 2019 | 27.40 | 27.40 | 27.25 | 27.28 | 44,975 | +0.47(+1.77%) |
Apr 16, 2019 | 26.85 | 26.98 | 26.80 | 26.80 | 42,939 | +0.48(+1.84%) |
Apr 15, 2019 | 26.48 | 26.48 | 26.31 | 26.32 | 45,651 | -0.93(-3.41%) |
Apr 12, 2019 | 27.26 | 27.26 | 27.21 | 27.25 | 22,446 | +0.62(+2.32%) |
Apr 11, 2019 | 26.69 | 26.76 | 26.63 | 26.63 | 33,319 | -0.66(-2.41%) |
Apr 10, 2019 | 27.50 | 27.50 | 27.28 | 27.29 | 58,569 | -0.00(-0.02%) |
Apr 09, 2019 | 27.56 | 27.56 | 27.29 | 27.29 | 33,570 | -0.27(-0.98%) |
Apr 08, 2019 | 27.56 | 27.64 | 27.39 | 27.56 | 113,125 | -0.57(-2.01%) |
Apr 05, 2019 | 28.09 | 28.30 | 28.00 | 28.13 | 53,762 | +0.26(+0.92%) |
Apr 04, 2019 | 27.85 | 27.97 | 27.71 | 27.87 | 57,768 | +0.10(+0.36%) |
Apr 03, 2019 | 27.79 | 27.79 | 27.61 | 27.77 | 41,850 | +0.26(+0.96%) |
Apr 02, 2019 | 27.61 | 27.61 | 27.41 | 27.51 | 29,761 | -0.25(-0.89%) |
Apr 01, 2019 | 27.62 | 27.81 | 27.45 | 27.75 | 101,474 | +1.27(+4.79%) |
Mar 29, 2019 | 26.50 | 26.66 | 26.48 | 26.48 | 22,665 | +1.02(+4.02%) |
Mar 28, 2019 | 25.35 | 25.47 | 25.34 | 25.46 | 6,961 | +0.11(+0.43%) |
Mar 27, 2019 | 25.47 | 25.47 | 25.30 | 25.35 | 16,109 | -0.13(-0.50%) |
Mar 26, 2019 | 25.54 | 25.54 | 25.42 | 25.48 | 22,618 | -0.32(-1.24%) |
Mar 25, 2019 | 25.85 | 25.90 | 25.77 | 25.80 | 55,351 | -0.10(-0.39%) |
Mar 22, 2019 | 26.48 | 26.48 | 25.90 | 25.90 | 106,977 | -0.65(-2.44%) |
Mar 21, 2019 | 26.47 | 26.58 | 26.47 | 26.55 | 26,821 | +0.22(+0.83%) |
Mar 20, 2019 | 26.44 | 26.46 | 26.19 | 26.33 | 51,878 | -0.15(-0.55%) |
Mar 19, 2019 | 26.58 | 26.67 | 26.48 | 26.48 | 51,979 | -0.10(-0.37%) |
Mar 18, 2019 | 26.58 | 26.71 | 26.50 | 26.57 | 97,002 | +0.68(+2.64%) |
Mar 15, 2019 | 26.03 | 26.05 | 25.88 | 25.89 | 77,085 | +0.42(+1.67%) |
Mar 14, 2019 | 25.86 | 25.86 | 25.43 | 25.47 | 282,066 | -0.94(-3.55%) |
Mar 13, 2019 | 26.35 | 26.48 | 26.23 | 26.40 | 123,392 | -1.10(-4.00%) |
Mar 12, 2019 | 27.42 | 27.52 | 27.34 | 27.50 | 77,791 | +0.53(+1.95%) |
Mar 11, 2019 | 26.68 | 26.99 | 26.43 | 26.98 | 198,310 | +1.45(+5.69%) |
Mar 08, 2019 | 25.36 | 25.54 | 25.36 | 25.53 | 42,046 | -0.69(-2.64%) |
Mar 07, 2019 | 26.30 | 26.42 | 26.03 | 26.22 | 203,467 | -0.65(-2.43%) |
Mar 06, 2019 | 26.92 | 26.94 | 26.75 | 26.87 | 225,849 | +0.23(+0.87%) |
Mar 05, 2019 | 26.61 | 26.68 | 26.39 | 26.64 | 92,687 | +0.68(+2.60%) |
Mar 04, 2019 | 26.10 | 26.10 | 25.72 | 25.96 | 65,489 | +0.80(+3.19%) |