Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.00 | 22.09 | 21.63 | 21.74 | 131,910 | -0.55(-2.45%) |
May 30, 2019 | 22.24 | 22.42 | 22.09 | 22.29 | 113,474 | +0.13(+0.58%) |
May 29, 2019 | 22.40 | 22.40 | 22.10 | 22.16 | 136,071 | -0.41(-1.83%) |
May 28, 2019 | 22.46 | 22.63 | 22.37 | 22.57 | 159,536 | +0.16(+0.70%) |
May 24, 2019 | 22.51 | 22.65 | 22.29 | 22.42 | 125,727 | +0.02(+0.08%) |
May 23, 2019 | 22.59 | 22.67 | 22.07 | 22.40 | 405,922 | -0.41(-1.82%) |
May 22, 2019 | 22.79 | 22.96 | 22.67 | 22.81 | 189,195 | +0.00(+0.00%) |
May 21, 2019 | 22.48 | 22.91 | 22.48 | 22.81 | 234,936 | +0.45(+2.02%) |
May 20, 2019 | 22.21 | 22.45 | 22.15 | 22.36 | 121,914 | +0.00(+0.00%) |
May 17, 2019 | 22.29 | 22.58 | 22.29 | 22.36 | 127,900 | -0.17(-0.74%) |
May 16, 2019 | 22.64 | 22.78 | 22.45 | 22.53 | 165,023 | -0.01(-0.04%) |
May 15, 2019 | 22.35 | 22.72 | 22.27 | 22.54 | 247,914 | +0.05(+0.20%) |
May 14, 2019 | 22.25 | 22.59 | 22.23 | 22.49 | 214,691 | +0.24(+1.07%) |
May 13, 2019 | 22.74 | 22.78 | 21.92 | 22.25 | 183,687 | -0.75(-3.24%) |
May 10, 2019 | 22.68 | 23.17 | 22.56 | 23.00 | 233,524 | +0.24(+1.05%) |
May 09, 2019 | 22.50 | 22.92 | 22.00 | 22.76 | 472,606 | +0.63(+2.83%) |
May 08, 2019 | 22.45 | 22.89 | 21.86 | 22.13 | 704,786 | -1.50(-6.35%) |
May 07, 2019 | 23.89 | 23.97 | 23.55 | 23.63 | 210,550 | -0.30(-1.27%) |
May 06, 2019 | 23.67 | 24.08 | 23.60 | 23.94 | 234,278 | -0.02(-0.08%) |
May 03, 2019 | 23.47 | 23.98 | 23.42 | 23.95 | 359,794 | +0.55(+2.36%) |
May 02, 2019 | 23.23 | 23.43 | 23.14 | 23.40 | 309,249 | +0.30(+1.31%) |
May 01, 2019 | 23.33 | 23.42 | 23.08 | 23.10 | 348,547 | -0.10(-0.44%) |
Apr 30, 2019 | 23.33 | 23.47 | 23.20 | 23.20 | 238,617 | -0.13(-0.55%) |
Apr 29, 2019 | 23.31 | 23.45 | 23.19 | 23.33 | 112,931 | -0.01(-0.04%) |
Apr 26, 2019 | 22.89 | 23.45 | 22.89 | 23.34 | 141,266 | +0.48(+2.09%) |
Apr 25, 2019 | 23.24 | 23.37 | 22.79 | 22.86 | 106,063 | -0.36(-1.55%) |
Apr 24, 2019 | 23.01 | 23.45 | 23.01 | 23.22 | 244,674 | +0.18(+0.80%) |
Apr 23, 2019 | 23.17 | 23.58 | 23.02 | 23.03 | 360,710 | -0.10(-0.44%) |
Apr 22, 2019 | 23.19 | 23.33 | 23.03 | 23.14 | 321,613 | -0.06(-0.24%) |
Apr 18, 2019 | 23.27 | 23.29 | 22.94 | 23.19 | 1,523,504 | -0.13(-0.55%) |
Apr 17, 2019 | 22.63 | 23.39 | 22.55 | 23.32 | 338,955 | +0.84(+3.73%) |
Apr 16, 2019 | 22.63 | 22.78 | 22.30 | 22.48 | 264,663 | +0.41(+1.88%) |
Apr 15, 2019 | 21.91 | 22.61 | 21.91 | 22.07 | 169,975 | +0.36(+1.65%) |
Apr 12, 2019 | 21.79 | 21.84 | 21.66 | 21.71 | 71,285 | +0.14(+0.64%) |
Apr 11, 2019 | 21.56 | 21.79 | 21.43 | 21.57 | 75,765 | +0.01(+0.04%) |
Apr 10, 2019 | 21.07 | 21.59 | 21.06 | 21.56 | 95,247 | +0.41(+1.96%) |
Apr 09, 2019 | 21.57 | 21.77 | 21.12 | 21.15 | 194,991 | -0.49(-2.25%) |
Apr 08, 2019 | 21.18 | 21.71 | 21.09 | 21.64 | 209,624 | +0.31(+1.47%) |
Apr 05, 2019 | 20.94 | 21.37 | 20.94 | 21.32 | 212,116 | +0.43(+2.07%) |
Apr 04, 2019 | 20.80 | 20.94 | 20.61 | 20.89 | 188,111 | +0.09(+0.44%) |
Apr 03, 2019 | 20.99 | 21.11 | 20.66 | 20.80 | 145,548 | +0.06(+0.27%) |
Apr 02, 2019 | 20.96 | 20.96 | 20.52 | 20.74 | 144,208 | -0.18(-0.88%) |
Apr 01, 2019 | 21.42 | 21.53 | 20.86 | 20.93 | 211,934 | -0.37(-1.73%) |
Mar 29, 2019 | 21.54 | 21.56 | 21.19 | 21.29 | 123,445 | -0.25(-1.15%) |
Mar 28, 2019 | 21.43 | 21.66 | 21.22 | 21.54 | 76,848 | +0.25(+1.17%) |
Mar 27, 2019 | 21.24 | 21.40 | 21.06 | 21.29 | 84,284 | +0.09(+0.43%) |
Mar 26, 2019 | 21.27 | 21.45 | 21.16 | 21.20 | 74,513 | +0.13(+0.61%) |
Mar 25, 2019 | 20.71 | 21.23 | 20.69 | 21.07 | 72,361 | +0.30(+1.46%) |
Mar 22, 2019 | 21.44 | 21.63 | 20.71 | 20.77 | 116,490 | -0.81(-3.75%) |
Mar 21, 2019 | 21.77 | 21.88 | 21.55 | 21.58 | 127,138 | -0.24(-1.10%) |
Mar 20, 2019 | 22.13 | 22.13 | 21.62 | 21.82 | 110,508 | -0.38(-1.70%) |
Mar 19, 2019 | 22.16 | 22.33 | 22.06 | 22.20 | 60,970 | +0.15(+0.67%) |
Mar 18, 2019 | 21.86 | 22.08 | 21.68 | 22.05 | 105,900 | +0.19(+0.88%) |
Mar 15, 2019 | 22.29 | 22.55 | 21.77 | 21.86 | 419,126 | -0.26(-1.16%) |
Mar 14, 2019 | 22.56 | 22.56 | 22.04 | 22.11 | 101,853 | -0.39(-1.72%) |
Mar 13, 2019 | 22.35 | 22.57 | 22.32 | 22.50 | 84,438 | +0.21(+0.94%) |
Mar 12, 2019 | 22.23 | 22.31 | 22.02 | 22.29 | 125,123 | +0.14(+0.62%) |
Mar 11, 2019 | 21.92 | 22.17 | 21.82 | 22.15 | 98,072 | +0.25(+1.13%) |
Mar 08, 2019 | 21.74 | 22.03 | 21.74 | 21.91 | 165,353 | +0.05(+0.25%) |
Mar 07, 2019 | 21.85 | 22.00 | 21.57 | 21.85 | 116,714 | -0.04(-0.17%) |
Mar 06, 2019 | 22.15 | 22.37 | 21.83 | 21.89 | 196,748 | -0.34(-1.52%) |
Mar 05, 2019 | 22.84 | 22.84 | 21.87 | 22.23 | 254,287 | -0.58(-2.53%) |
Mar 04, 2019 | 23.17 | 23.31 | 22.58 | 22.80 | 240,749 | -0.35(-1.50%) |