Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.90 | 21.92 | 21.44 | 21.47 | 58,748 | -0.68(-3.07%) |
May 30, 2019 | 22.04 | 22.46 | 21.89 | 22.15 | 28,918 | +0.20(+0.91%) |
May 29, 2019 | 22.35 | 22.35 | 21.88 | 21.95 | 75,584 | -0.58(-2.59%) |
May 28, 2019 | 22.61 | 22.71 | 22.46 | 22.54 | 43,776 | -0.06(-0.27%) |
May 24, 2019 | 22.48 | 22.73 | 22.35 | 22.60 | 30,636 | +0.22(+0.97%) |
May 23, 2019 | 22.64 | 22.76 | 22.29 | 22.38 | 28,240 | -0.48(-2.10%) |
May 22, 2019 | 22.98 | 23.19 | 22.67 | 22.86 | 19,452 | -0.18(-0.79%) |
May 21, 2019 | 23.05 | 23.16 | 23.01 | 23.04 | 28,605 | +0.10(+0.46%) |
May 20, 2019 | 22.55 | 22.96 | 22.55 | 22.94 | 35,863 | +0.23(+1.00%) |
May 17, 2019 | 22.60 | 23.10 | 22.56 | 22.71 | 56,453 | -0.09(-0.38%) |
May 16, 2019 | 22.57 | 22.92 | 22.57 | 22.80 | 42,263 | +0.30(+1.36%) |
May 15, 2019 | 22.39 | 22.65 | 22.23 | 22.49 | 23,996 | -0.07(-0.31%) |
May 14, 2019 | 22.21 | 22.66 | 22.21 | 22.56 | 32,946 | +0.41(+1.85%) |
May 13, 2019 | 22.63 | 22.63 | 22.11 | 22.15 | 52,565 | -0.84(-3.64%) |
May 10, 2019 | 23.05 | 23.12 | 22.76 | 22.99 | 25,817 | -0.06(-0.26%) |
May 09, 2019 | 22.83 | 23.10 | 22.64 | 23.05 | 28,943 | +0.20(+0.88%) |
May 08, 2019 | 22.83 | 23.07 | 22.74 | 22.85 | 36,855 | +0.02(+0.08%) |
May 07, 2019 | 22.84 | 23.03 | 22.70 | 22.83 | 29,433 | -0.29(-1.24%) |
May 06, 2019 | 22.57 | 23.25 | 22.57 | 23.12 | 32,669 | +0.24(+1.06%) |
May 03, 2019 | 22.68 | 22.99 | 22.61 | 22.88 | 32,032 | +0.29(+1.27%) |
May 02, 2019 | 22.69 | 23.03 | 22.56 | 22.59 | 28,547 | -0.21(-0.91%) |
May 01, 2019 | 22.81 | 22.98 | 22.56 | 22.80 | 47,536 | +0.02(+0.08%) |
Apr 30, 2019 | 23.01 | 23.23 | 22.74 | 22.78 | 61,891 | -0.23(-0.98%) |
Apr 29, 2019 | 22.83 | 23.40 | 22.83 | 23.01 | 35,236 | +0.09(+0.38%) |
Apr 26, 2019 | 21.58 | 23.03 | 21.58 | 22.92 | 75,356 | +1.35(+6.23%) |
Apr 25, 2019 | 21.76 | 21.77 | 21.40 | 21.58 | 55,393 | -0.18(-0.84%) |
Apr 24, 2019 | 21.58 | 21.94 | 21.58 | 21.76 | 56,996 | +0.03(+0.16%) |
Apr 23, 2019 | 21.68 | 21.95 | 21.64 | 21.72 | 78,261 | -0.05(-0.24%) |
Apr 22, 2019 | 22.04 | 22.04 | 21.62 | 21.77 | 36,133 | -0.32(-1.45%) |
Apr 18, 2019 | 22.20 | 22.23 | 21.98 | 22.10 | 45,167 | -0.16(-0.70%) |
Apr 17, 2019 | 22.56 | 22.56 | 22.16 | 22.25 | 35,777 | -0.32(-1.42%) |
Apr 16, 2019 | 22.66 | 22.69 | 22.52 | 22.57 | 23,104 | +0.07(+0.31%) |
Apr 15, 2019 | 22.97 | 22.98 | 22.45 | 22.50 | 25,335 | -0.47(-2.04%) |
Apr 12, 2019 | 22.92 | 23.14 | 22.70 | 22.97 | 53,118 | +0.21(+0.91%) |
Apr 11, 2019 | 22.56 | 23.00 | 22.55 | 22.76 | 36,116 | +0.21(+0.92%) |
Apr 10, 2019 | 22.36 | 22.59 | 22.30 | 22.56 | 32,875 | +0.20(+0.89%) |
Apr 09, 2019 | 22.67 | 22.80 | 22.34 | 22.36 | 35,486 | -0.42(-1.83%) |
Apr 08, 2019 | 22.76 | 22.87 | 22.64 | 22.77 | 47,300 | -0.01(-0.04%) |
Apr 05, 2019 | 22.67 | 23.04 | 22.67 | 22.78 | 55,883 | +0.19(+0.85%) |
Apr 04, 2019 | 22.00 | 22.86 | 21.91 | 22.59 | 52,924 | +0.62(+2.80%) |
Apr 03, 2019 | 22.60 | 22.60 | 21.71 | 21.97 | 114,794 | -0.46(-2.05%) |
Apr 02, 2019 | 22.76 | 22.83 | 22.39 | 22.43 | 44,705 | -0.38(-1.67%) |
Apr 01, 2019 | 22.76 | 23.13 | 22.64 | 22.82 | 83,153 | +0.23(+1.04%) |
Mar 29, 2019 | 23.03 | 23.39 | 22.56 | 22.58 | 185,856 | -0.27(-1.18%) |
Mar 28, 2019 | 22.78 | 22.95 | 22.49 | 22.85 | 56,648 | +0.10(+0.42%) |
Mar 27, 2019 | 22.64 | 22.85 | 22.50 | 22.76 | 53,541 | +0.11(+0.50%) |
Mar 26, 2019 | 22.48 | 22.79 | 22.45 | 22.64 | 43,870 | +0.35(+1.56%) |
Mar 25, 2019 | 21.81 | 22.43 | 21.81 | 22.30 | 111,384 | +0.38(+1.74%) |
Mar 22, 2019 | 22.76 | 22.83 | 21.65 | 21.91 | 79,619 | -1.01(-4.39%) |
Mar 21, 2019 | 22.96 | 23.29 | 22.85 | 22.92 | 66,628 | -0.08(-0.34%) |
Mar 20, 2019 | 23.75 | 23.76 | 22.93 | 23.00 | 79,493 | -0.80(-3.36%) |
Mar 19, 2019 | 24.30 | 24.41 | 23.78 | 23.80 | 50,524 | -0.45(-1.86%) |
Mar 18, 2019 | 23.69 | 24.31 | 23.69 | 24.25 | 62,303 | +0.47(+1.97%) |
Mar 15, 2019 | 24.13 | 24.23 | 23.71 | 23.78 | 133,314 | -0.34(-1.40%) |
Mar 14, 2019 | 24.18 | 24.34 | 24.02 | 24.12 | 39,874 | -0.06(-0.25%) |
Mar 13, 2019 | 24.40 | 24.52 | 24.16 | 24.18 | 61,834 | -0.23(-0.92%) |
Mar 12, 2019 | 24.66 | 24.70 | 24.36 | 24.40 | 32,063 | -0.19(-0.78%) |
Mar 11, 2019 | 24.41 | 24.80 | 24.41 | 24.60 | 76,424 | +0.18(+0.75%) |
Mar 08, 2019 | 24.54 | 24.73 | 24.27 | 24.41 | 57,151 | -0.16(-0.67%) |
Mar 07, 2019 | 24.66 | 24.70 | 24.27 | 24.58 | 134,650 | -0.15(-0.60%) |
Mar 06, 2019 | 24.87 | 24.99 | 24.66 | 24.73 | 79,567 | -0.21(-0.84%) |
Mar 05, 2019 | 24.71 | 24.98 | 24.56 | 24.93 | 82,775 | +0.23(+0.91%) |
Mar 04, 2019 | 24.71 | 24.72 | 24.34 | 24.71 | 147,849 | +0.06(+0.25%) |