Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.75 | 21.91 | 21.56 | 21.57 | 231,500 | -0.47(-2.13%) |
May 30, 2019 | 22.20 | 22.24 | 22.02 | 22.04 | 272,483 | -0.12(-0.54%) |
May 29, 2019 | 22.23 | 22.25 | 22.03 | 22.16 | 123,835 | +0.02(+0.09%) |
May 28, 2019 | 22.15 | 22.20 | 22.08 | 22.14 | 114,807 | +0.17(+0.77%) |
May 24, 2019 | 21.78 | 21.98 | 21.78 | 21.97 | 124,700 | +0.27(+1.24%) |
May 23, 2019 | 21.83 | 21.83 | 21.66 | 21.70 | 245,220 | -0.29(-1.32%) |
May 22, 2019 | 22.14 | 22.19 | 21.99 | 21.99 | 91,823 | -0.28(-1.26%) |
May 21, 2019 | 22.34 | 22.41 | 22.25 | 22.27 | 107,262 | -0.05(-0.22%) |
May 20, 2019 | 22.03 | 22.45 | 22.03 | 22.32 | 105,326 | +0.12(+0.54%) |
May 17, 2019 | 22.39 | 22.39 | 22.20 | 22.20 | 259,000 | -0.27(-1.20%) |
May 16, 2019 | 22.39 | 22.49 | 22.39 | 22.47 | 132,206 | +0.22(+0.99%) |
May 15, 2019 | 22.17 | 22.36 | 22.17 | 22.25 | 111,523 | +0.14(+0.63%) |
May 14, 2019 | 21.96 | 22.19 | 21.96 | 22.11 | 120,218 | +0.33(+1.52%) |
May 13, 2019 | 21.97 | 21.98 | 21.75 | 21.78 | 247,467 | -0.15(-0.68%) |
May 10, 2019 | 21.92 | 21.99 | 21.88 | 21.93 | 215,900 | +0.06(+0.27%) |
May 09, 2019 | 21.85 | 21.93 | 21.76 | 21.87 | 86,205 | -0.11(-0.50%) |
May 08, 2019 | 21.99 | 22.10 | 21.98 | 21.98 | 114,088 | -0.02(-0.09%) |
May 07, 2019 | 22.06 | 22.09 | 21.94 | 22.00 | 99,737 | -0.25(-1.12%) |
May 06, 2019 | 22.04 | 22.27 | 22.04 | 22.25 | 118,412 | -0.01(-0.04%) |
May 03, 2019 | 22.32 | 22.39 | 22.25 | 22.26 | 107,400 | +0.03(+0.13%) |
May 02, 2019 | 22.32 | 22.32 | 22.16 | 22.23 | 108,559 | -0.22(-0.98%) |
May 01, 2019 | 22.47 | 22.54 | 22.37 | 22.45 | 166,366 | -0.10(-0.44%) |
Apr 30, 2019 | 22.63 | 22.64 | 22.47 | 22.55 | 101,099 | +0.03(+0.13%) |
Apr 29, 2019 | 22.57 | 22.58 | 22.47 | 22.52 | 137,062 | -0.03(-0.13%) |
Apr 26, 2019 | 22.68 | 22.69 | 22.52 | 22.55 | 167,000 | -0.15(-0.66%) |
Apr 25, 2019 | 22.79 | 22.81 | 22.70 | 22.70 | 215,644 | -0.08(-0.35%) |
Apr 24, 2019 | 22.89 | 22.89 | 22.77 | 22.78 | 129,921 | -0.10(-0.44%) |
Apr 23, 2019 | 22.83 | 22.89 | 22.83 | 22.88 | 115,187 | -0.09(-0.39%) |
Apr 22, 2019 | 22.74 | 23.15 | 22.74 | 22.97 | 117,926 | +0.09(+0.39%) |
Apr 18, 2019 | 22.84 | 22.90 | 22.80 | 22.88 | 148,400 | +0.03(+0.13%) |
Apr 17, 2019 | 22.98 | 23.03 | 22.84 | 22.85 | 125,183 | -0.14(-0.61%) |
Apr 16, 2019 | 23.01 | 23.01 | 22.92 | 22.99 | 183,217 | -0.08(-0.35%) |
Apr 15, 2019 | 23.06 | 23.10 | 23.03 | 23.07 | 213,458 | -0.12(-0.52%) |
Apr 12, 2019 | 23.18 | 23.22 | 23.14 | 23.19 | 152,900 | +0.12(+0.52%) |
Apr 11, 2019 | 23.22 | 23.22 | 23.02 | 23.07 | 134,301 | -0.21(-0.90%) |
Apr 10, 2019 | 23.22 | 23.33 | 23.19 | 23.28 | 169,920 | +0.12(+0.52%) |
Apr 09, 2019 | 23.20 | 23.21 | 23.14 | 23.16 | 95,781 | -0.06(-0.26%) |
Apr 08, 2019 | 23.20 | 23.26 | 23.19 | 23.22 | 99,445 | +0.13(+0.56%) |
Apr 05, 2019 | 23.05 | 23.10 | 22.98 | 23.09 | 127,200 | +0.04(+0.17%) |
Apr 04, 2019 | 22.96 | 23.12 | 22.95 | 23.05 | 109,825 | +0.04(+0.17%) |
Apr 03, 2019 | 22.99 | 23.03 | 22.92 | 23.01 | 456,072 | +0.08(+0.35%) |
Apr 02, 2019 | 22.81 | 22.94 | 22.80 | 22.93 | 208,978 | +0.10(+0.44%) |
Apr 01, 2019 | 22.80 | 22.89 | 22.78 | 22.83 | 332,133 | +0.17(+0.75%) |
Mar 29, 2019 | 22.85 | 22.85 | 22.63 | 22.66 | 434,300 | -0.01(-0.04%) |
Mar 28, 2019 | 22.60 | 22.69 | 22.60 | 22.67 | 139,363 | -0.11(-0.48%) |
Mar 27, 2019 | 22.91 | 22.91 | 22.70 | 22.78 | 153,198 | -0.18(-0.78%) |
Mar 26, 2019 | 23.00 | 23.04 | 22.93 | 22.96 | 766,718 | +0.04(+0.17%) |
Mar 25, 2019 | 22.80 | 22.98 | 22.80 | 22.92 | 172,285 | +0.07(+0.31%) |
Mar 22, 2019 | 22.93 | 22.96 | 22.77 | 22.85 | 248,600 | -0.20(-0.87%) |
Mar 21, 2019 | 23.04 | 23.11 | 22.99 | 23.05 | 147,051 | -0.08(-0.35%) |
Mar 20, 2019 | 22.97 | 23.14 | 22.93 | 23.13 | 217,407 | +0.20(+0.87%) |
Mar 19, 2019 | 23.00 | 23.05 | 22.87 | 22.93 | 188,417 | +0.04(+0.17%) |
Mar 18, 2019 | 22.86 | 22.93 | 22.82 | 22.89 | 213,751 | +0.11(+0.48%) |
Mar 15, 2019 | 22.67 | 22.83 | 22.67 | 22.78 | 125,600 | +0.09(+0.40%) |
Mar 14, 2019 | 22.75 | 22.78 | 22.69 | 22.69 | 118,981 | -0.11(-0.48%) |
Mar 13, 2019 | 22.67 | 22.81 | 22.64 | 22.80 | 153,370 | +0.22(+0.97%) |
Mar 12, 2019 | 22.52 | 22.61 | 22.51 | 22.58 | 98,958 | +0.19(+0.85%) |
Mar 11, 2019 | 22.47 | 22.47 | 22.34 | 22.39 | 168,748 | -0.05(-0.22%) |
Mar 08, 2019 | 22.32 | 22.45 | 22.24 | 22.44 | 187,300 | +0.02(+0.09%) |
Mar 07, 2019 | 22.53 | 22.53 | 22.41 | 22.42 | 660,452 | -0.11(-0.49%) |
Mar 06, 2019 | 22.61 | 22.61 | 22.48 | 22.53 | 225,139 | -0.16(-0.71%) |
Mar 05, 2019 | 22.65 | 22.69 | 22.57 | 22.69 | 361,446 | +0.15(+0.67%) |
Mar 04, 2019 | 22.62 | 22.70 | 22.47 | 22.54 | 194,974 | +0.01(+0.04%) |