Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.37 | 21.82 | 21.28 | 21.56 | 22,500 | +0.02(+0.09%) |
May 30, 2019 | 21.86 | 22.00 | 21.39 | 21.54 | 27,225 | +0.15(+0.70%) |
May 29, 2019 | 21.61 | 21.79 | 21.25 | 21.39 | 21,197 | -0.70(-3.17%) |
May 28, 2019 | 21.48 | 22.10 | 21.48 | 22.09 | 47,943 | +0.41(+1.89%) |
May 24, 2019 | 21.89 | 22.20 | 21.46 | 21.68 | 32,400 | +0.22(+1.03%) |
May 23, 2019 | 21.89 | 22.08 | 21.40 | 21.46 | 19,675 | -0.44(-2.01%) |
May 22, 2019 | 22.21 | 22.47 | 21.80 | 21.90 | 18,935 | -0.31(-1.40%) |
May 21, 2019 | 21.61 | 22.21 | 21.30 | 22.21 | 7,155 | +0.60(+2.78%) |
May 20, 2019 | 21.35 | 21.78 | 21.20 | 21.61 | 9,061 | +0.26(+1.22%) |
May 17, 2019 | 21.24 | 22.03 | 21.24 | 21.35 | 10,400 | -0.50(-2.29%) |
May 16, 2019 | 22.50 | 22.50 | 21.85 | 21.85 | 10,560 | -0.65(-2.89%) |
May 15, 2019 | 21.25 | 22.55 | 21.25 | 22.50 | 16,838 | +0.85(+3.93%) |
May 14, 2019 | 21.29 | 22.34 | 21.00 | 21.65 | 36,383 | +0.40(+1.88%) |
May 13, 2019 | 21.81 | 21.96 | 21.04 | 21.25 | 26,906 | -1.24(-5.51%) |
May 10, 2019 | 21.81 | 22.79 | 21.51 | 22.49 | 15,300 | +0.68(+3.12%) |
May 09, 2019 | 21.60 | 22.25 | 21.35 | 21.81 | 17,484 | +0.04(+0.18%) |
May 08, 2019 | 21.76 | 22.76 | 21.52 | 21.77 | 22,657 | -0.12(-0.55%) |
May 07, 2019 | 22.50 | 23.78 | 21.50 | 21.89 | 23,387 | -1.39(-5.97%) |
May 06, 2019 | 23.75 | 24.00 | 23.28 | 23.28 | 13,586 | -0.71(-2.96%) |
May 03, 2019 | 24.00 | 24.17 | 23.63 | 23.99 | 17,300 | -0.16(-0.66%) |
May 02, 2019 | 24.01 | 24.16 | 23.62 | 24.15 | 5,934 | -0.04(-0.17%) |
May 01, 2019 | 24.21 | 24.47 | 23.83 | 24.19 | 9,931 | +0.12(+0.50%) |
Apr 30, 2019 | 23.70 | 24.15 | 23.50 | 24.07 | 35,455 | +0.22(+0.92%) |
Apr 29, 2019 | 23.88 | 24.00 | 23.35 | 23.85 | 8,527 | +0.00(+0.00%) |
Apr 26, 2019 | 23.33 | 23.93 | 23.28 | 23.85 | 13,400 | +0.80(+3.47%) |
Apr 25, 2019 | 23.31 | 23.93 | 23.05 | 23.05 | 7,664 | -0.41(-1.75%) |
Apr 24, 2019 | 22.59 | 23.46 | 22.59 | 23.46 | 13,344 | +0.87(+3.85%) |
Apr 23, 2019 | 22.81 | 23.30 | 22.52 | 22.59 | 8,327 | -0.40(-1.74%) |
Apr 22, 2019 | 22.80 | 23.20 | 22.65 | 22.99 | 18,217 | -0.04(-0.17%) |
Apr 18, 2019 | 22.91 | 23.12 | 22.75 | 23.03 | 7,900 | +0.33(+1.45%) |
Apr 17, 2019 | 22.98 | 23.47 | 22.70 | 22.70 | 12,561 | -0.27(-1.18%) |
Apr 16, 2019 | 23.13 | 23.20 | 22.68 | 22.97 | 16,282 | +0.12(+0.53%) |
Apr 15, 2019 | 23.13 | 23.83 | 22.85 | 22.85 | 10,443 | -0.55(-2.35%) |
Apr 12, 2019 | 23.39 | 23.78 | 23.00 | 23.40 | 11,600 | -0.21(-0.89%) |
Apr 11, 2019 | 23.03 | 24.00 | 22.93 | 23.61 | 25,152 | +0.58(+2.52%) |
Apr 10, 2019 | 23.41 | 23.73 | 23.02 | 23.03 | 23,663 | -0.56(-2.37%) |
Apr 09, 2019 | 23.60 | 24.02 | 23.13 | 23.59 | 9,133 | -0.30(-1.26%) |
Apr 08, 2019 | 23.92 | 24.00 | 23.45 | 23.89 | 12,807 | -0.08(-0.33%) |
Apr 05, 2019 | 23.50 | 23.97 | 23.16 | 23.97 | 15,100 | +0.56(+2.39%) |
Apr 04, 2019 | 23.81 | 23.98 | 23.06 | 23.41 | 15,394 | -0.37(-1.56%) |
Apr 03, 2019 | 23.53 | 23.78 | 22.51 | 23.78 | 18,737 | +0.25(+1.06%) |
Apr 02, 2019 | 22.50 | 23.53 | 22.06 | 23.53 | 23,435 | +1.25(+5.61%) |
Apr 01, 2019 | 21.75 | 22.91 | 21.75 | 22.28 | 19,058 | +0.06(+0.27%) |
Mar 29, 2019 | 22.33 | 22.66 | 22.16 | 22.22 | 16,500 | +0.11(+0.50%) |
Mar 28, 2019 | 22.42 | 23.10 | 22.11 | 22.11 | 23,522 | -0.31(-1.38%) |
Mar 27, 2019 | 22.91 | 23.29 | 22.41 | 22.42 | 20,256 | -0.57(-2.48%) |
Mar 26, 2019 | 22.67 | 23.78 | 22.67 | 22.99 | 24,656 | +0.29(+1.28%) |
Mar 25, 2019 | 22.40 | 22.70 | 22.11 | 22.70 | 4,629 | -0.29(-1.26%) |
Mar 22, 2019 | 23.07 | 23.07 | 22.70 | 22.99 | 4,100 | -0.08(-0.35%) |
Mar 21, 2019 | 23.44 | 23.85 | 23.05 | 23.07 | 10,368 | -0.67(-2.82%) |
Mar 20, 2019 | 23.75 | 23.75 | 23.03 | 23.74 | 22,603 | -0.01(-0.04%) |
Mar 19, 2019 | 23.69 | 24.22 | 23.17 | 23.75 | 10,314 | -0.48(-1.98%) |
Mar 18, 2019 | 24.50 | 24.50 | 23.75 | 24.23 | 8,740 | -0.16(-0.66%) |
Mar 15, 2019 | 23.25 | 24.40 | 23.01 | 24.39 | 37,100 | +0.89(+3.79%) |
Mar 14, 2019 | 23.71 | 23.71 | 23.23 | 23.50 | 3,915 | +0.00(+0.00%) |
Mar 13, 2019 | 23.53 | 23.65 | 23.31 | 23.50 | 12,351 | +0.23(+0.99%) |
Mar 12, 2019 | 23.22 | 23.70 | 22.93 | 23.27 | 2,219 | -0.11(-0.47%) |
Mar 11, 2019 | 23.35 | 23.68 | 23.18 | 23.38 | 8,049 | -0.18(-0.76%) |
Mar 08, 2019 | 23.74 | 23.74 | 23.26 | 23.56 | 3,700 | -0.04(-0.17%) |
Mar 07, 2019 | 23.50 | 23.93 | 23.09 | 23.60 | 16,640 | +0.09(+0.38%) |
Mar 06, 2019 | 23.70 | 24.00 | 23.29 | 23.51 | 8,423 | -0.44(-1.84%) |
Mar 05, 2019 | 23.96 | 24.26 | 23.50 | 23.95 | 14,983 | -0.21(-0.87%) |
Mar 04, 2019 | 22.97 | 24.27 | 22.10 | 24.16 | 41,742 | +1.02(+4.41%) |