Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.93 | 22.02 | 21.56 | 21.67 | 132,343 | -0.54(-2.45%) |
May 30, 2019 | 22.17 | 22.35 | 22.01 | 22.22 | 113,846 | +0.13(+0.58%) |
May 29, 2019 | 22.33 | 22.33 | 22.03 | 22.09 | 136,517 | -0.41(-1.83%) |
May 28, 2019 | 22.39 | 22.55 | 22.30 | 22.50 | 160,060 | +0.16(+0.70%) |
May 24, 2019 | 22.44 | 22.57 | 22.22 | 22.34 | 126,140 | +0.02(+0.08%) |
May 23, 2019 | 22.52 | 22.59 | 22.00 | 22.33 | 407,255 | -0.41(-1.82%) |
May 22, 2019 | 22.71 | 22.89 | 22.59 | 22.74 | 189,817 | +0.00(+0.00%) |
May 21, 2019 | 22.41 | 22.83 | 22.41 | 22.74 | 235,708 | +0.45(+2.02%) |
May 20, 2019 | 22.13 | 22.38 | 22.07 | 22.29 | 122,314 | +0.00(+0.00%) |
May 17, 2019 | 22.22 | 22.51 | 22.22 | 22.29 | 128,320 | -0.17(-0.74%) |
May 16, 2019 | 22.56 | 22.70 | 22.38 | 22.45 | 165,565 | -0.01(-0.04%) |
May 15, 2019 | 22.28 | 22.65 | 22.20 | 22.46 | 248,729 | +0.05(+0.20%) |
May 14, 2019 | 22.18 | 22.52 | 22.16 | 22.42 | 215,396 | +0.24(+1.08%) |
May 13, 2019 | 22.66 | 22.70 | 21.85 | 22.18 | 184,290 | -0.74(-3.24%) |
May 10, 2019 | 22.61 | 23.09 | 22.48 | 22.92 | 234,291 | +0.24(+1.05%) |
May 09, 2019 | 22.43 | 22.85 | 21.93 | 22.68 | 474,159 | +0.62(+2.83%) |
May 08, 2019 | 22.38 | 22.81 | 21.78 | 22.06 | 707,101 | -1.50(-6.35%) |
May 07, 2019 | 23.81 | 23.89 | 23.47 | 23.55 | 211,241 | -0.30(-1.27%) |
May 06, 2019 | 23.59 | 24.00 | 23.52 | 23.86 | 235,047 | -0.02(-0.08%) |
May 03, 2019 | 23.39 | 23.90 | 23.34 | 23.88 | 360,976 | +0.55(+2.36%) |
May 02, 2019 | 23.15 | 23.35 | 23.06 | 23.33 | 310,265 | +0.30(+1.31%) |
May 01, 2019 | 23.25 | 23.34 | 23.00 | 23.02 | 349,692 | -0.10(-0.44%) |
Apr 30, 2019 | 23.25 | 23.39 | 23.12 | 23.12 | 239,401 | -0.13(-0.55%) |
Apr 29, 2019 | 23.23 | 23.37 | 23.11 | 23.25 | 113,302 | -0.01(-0.04%) |
Apr 26, 2019 | 22.81 | 23.37 | 22.81 | 23.26 | 141,730 | +0.48(+2.09%) |
Apr 25, 2019 | 23.16 | 23.29 | 22.72 | 22.78 | 106,412 | -0.36(-1.55%) |
Apr 24, 2019 | 22.93 | 23.37 | 22.93 | 23.14 | 245,478 | +0.18(+0.80%) |
Apr 23, 2019 | 23.10 | 23.50 | 22.94 | 22.96 | 361,895 | -0.10(-0.44%) |
Apr 22, 2019 | 23.11 | 23.25 | 22.95 | 23.06 | 322,669 | -0.05(-0.24%) |
Apr 18, 2019 | 23.20 | 23.22 | 22.87 | 23.11 | 1,528,507 | -0.13(-0.55%) |
Apr 17, 2019 | 22.55 | 23.32 | 22.47 | 23.24 | 340,068 | +0.83(+3.73%) |
Apr 16, 2019 | 22.55 | 22.70 | 22.22 | 22.41 | 265,532 | +0.41(+1.88%) |
Apr 15, 2019 | 21.84 | 22.54 | 21.84 | 22.00 | 170,533 | +0.36(+1.65%) |
Apr 12, 2019 | 21.72 | 21.77 | 21.59 | 21.64 | 71,519 | +0.14(+0.64%) |
Apr 11, 2019 | 21.49 | 21.72 | 21.36 | 21.50 | 76,014 | +0.01(+0.04%) |
Apr 10, 2019 | 21.00 | 21.52 | 21.00 | 21.49 | 95,560 | +0.41(+1.96%) |
Apr 09, 2019 | 21.50 | 21.70 | 21.05 | 21.08 | 195,631 | -0.49(-2.25%) |
Apr 08, 2019 | 21.11 | 21.64 | 21.02 | 21.56 | 210,312 | +0.31(+1.47%) |
Apr 05, 2019 | 20.87 | 21.30 | 20.87 | 21.25 | 212,813 | +0.43(+2.07%) |
Apr 04, 2019 | 20.73 | 20.87 | 20.55 | 20.82 | 188,729 | +0.09(+0.44%) |
Apr 03, 2019 | 20.92 | 21.04 | 20.59 | 20.73 | 146,026 | +0.06(+0.27%) |
Apr 02, 2019 | 20.89 | 20.89 | 20.45 | 20.67 | 144,681 | -0.18(-0.88%) |
Apr 01, 2019 | 21.35 | 21.46 | 20.79 | 20.86 | 212,630 | -0.37(-1.73%) |
Mar 29, 2019 | 21.47 | 21.49 | 21.12 | 21.22 | 123,850 | -0.25(-1.15%) |
Mar 28, 2019 | 21.36 | 21.59 | 21.15 | 21.47 | 77,101 | +0.25(+1.17%) |
Mar 27, 2019 | 21.17 | 21.33 | 20.99 | 21.22 | 84,561 | +0.09(+0.43%) |
Mar 26, 2019 | 21.20 | 21.38 | 21.09 | 21.13 | 74,758 | +0.13(+0.61%) |
Mar 25, 2019 | 20.64 | 21.16 | 20.62 | 21.00 | 72,598 | +0.30(+1.46%) |
Mar 22, 2019 | 21.37 | 21.55 | 20.64 | 20.70 | 116,873 | -0.81(-3.75%) |
Mar 21, 2019 | 21.70 | 21.81 | 21.48 | 21.51 | 127,556 | -0.24(-1.10%) |
Mar 20, 2019 | 22.06 | 22.06 | 21.55 | 21.75 | 110,871 | -0.38(-1.70%) |
Mar 19, 2019 | 22.09 | 22.26 | 21.99 | 22.12 | 61,170 | +0.15(+0.67%) |
Mar 18, 2019 | 21.78 | 22.00 | 21.61 | 21.98 | 106,248 | +0.19(+0.88%) |
Mar 15, 2019 | 22.22 | 22.47 | 21.70 | 21.78 | 420,503 | -0.26(-1.17%) |
Mar 14, 2019 | 22.49 | 22.49 | 21.97 | 22.04 | 102,187 | -0.39(-1.72%) |
Mar 13, 2019 | 22.28 | 22.50 | 22.24 | 22.43 | 84,715 | +0.21(+0.94%) |
Mar 12, 2019 | 22.16 | 22.23 | 21.95 | 22.22 | 125,534 | +0.14(+0.62%) |
Mar 11, 2019 | 21.85 | 22.10 | 21.75 | 22.08 | 98,394 | +0.25(+1.13%) |
Mar 08, 2019 | 21.67 | 21.96 | 21.67 | 21.83 | 165,896 | +0.05(+0.25%) |
Mar 07, 2019 | 21.78 | 21.92 | 21.50 | 21.78 | 117,098 | -0.04(-0.17%) |
Mar 06, 2019 | 22.08 | 22.30 | 21.76 | 21.82 | 197,394 | -0.34(-1.52%) |
Mar 05, 2019 | 22.76 | 22.76 | 21.80 | 22.15 | 255,122 | -0.57(-2.53%) |
Mar 04, 2019 | 23.09 | 23.23 | 22.51 | 22.73 | 241,540 | -0.35(-1.50%) |