Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.63 | 21.93 | 21.57 | 21.83 | 238,915 | +0.13(+0.62%) |
May 30, 2019 | 21.63 | 21.79 | 21.63 | 21.69 | 133,503 | +0.08(+0.39%) |
May 29, 2019 | 21.84 | 21.90 | 21.53 | 21.61 | 279,980 | -0.27(-1.23%) |
May 28, 2019 | 22.19 | 22.24 | 21.88 | 21.88 | 472,626 | -0.24(-1.10%) |
May 24, 2019 | 22.13 | 22.21 | 22.09 | 22.12 | 233,323 | +0.08(+0.38%) |
May 23, 2019 | 21.94 | 22.06 | 21.89 | 22.04 | 178,861 | +0.04(+0.17%) |
May 22, 2019 | 21.98 | 22.02 | 21.90 | 22.00 | 135,364 | +0.05(+0.25%) |
May 21, 2019 | 21.85 | 21.99 | 21.83 | 21.94 | 120,637 | +0.19(+0.85%) |
May 20, 2019 | 22.02 | 22.09 | 21.68 | 21.76 | 180,516 | -0.33(-1.48%) |
May 17, 2019 | 22.06 | 22.12 | 21.96 | 22.09 | 190,727 | -0.03(-0.15%) |
May 16, 2019 | 22.01 | 22.20 | 22.01 | 22.12 | 136,717 | +0.11(+0.50%) |
May 15, 2019 | 21.87 | 22.06 | 21.80 | 22.01 | 185,510 | +0.13(+0.61%) |
May 14, 2019 | 21.84 | 21.94 | 21.79 | 21.88 | 193,690 | +0.08(+0.39%) |
May 13, 2019 | 21.68 | 21.82 | 21.64 | 21.79 | 326,764 | -0.03(-0.15%) |
May 10, 2019 | 21.54 | 21.87 | 21.53 | 21.83 | 121,956 | +0.25(+1.17%) |
May 09, 2019 | 21.48 | 21.63 | 21.34 | 21.57 | 202,527 | +0.04(+0.20%) |
May 08, 2019 | 21.57 | 21.72 | 21.52 | 21.53 | 154,458 | -0.01(-0.04%) |
May 07, 2019 | 21.89 | 21.91 | 21.40 | 21.54 | 242,791 | -0.40(-1.84%) |
May 06, 2019 | 21.91 | 22.01 | 21.82 | 21.94 | 191,464 | -0.08(-0.38%) |
May 03, 2019 | 21.92 | 22.04 | 21.83 | 22.03 | 133,616 | +0.21(+0.96%) |
May 02, 2019 | 21.80 | 22.02 | 21.77 | 21.82 | 249,725 | +0.00(+0.00%) |
May 01, 2019 | 21.84 | 22.05 | 21.78 | 21.82 | 236,107 | +0.03(+0.12%) |
Apr 30, 2019 | 21.62 | 21.83 | 21.47 | 21.79 | 395,040 | +0.22(+1.01%) |
Apr 29, 2019 | 21.78 | 21.85 | 21.56 | 21.57 | 424,447 | -0.20(-0.93%) |
Apr 26, 2019 | 21.72 | 21.81 | 21.63 | 21.78 | 276,275 | +0.14(+0.66%) |
Apr 25, 2019 | 21.61 | 21.68 | 21.47 | 21.63 | 148,088 | -0.03(-0.12%) |
Apr 24, 2019 | 21.55 | 21.73 | 21.55 | 21.66 | 168,025 | +0.18(+0.86%) |
Apr 23, 2019 | 21.30 | 21.54 | 21.21 | 21.47 | 174,266 | +0.26(+1.23%) |
Apr 22, 2019 | 21.46 | 21.46 | 21.04 | 21.21 | 385,008 | -0.24(-1.14%) |
Apr 18, 2019 | 21.35 | 21.51 | 21.26 | 21.46 | 173,118 | +0.15(+0.71%) |
Apr 17, 2019 | 21.57 | 21.57 | 21.23 | 21.31 | 285,936 | -0.21(-0.98%) |
Apr 16, 2019 | 22.00 | 22.00 | 21.42 | 21.52 | 471,763 | -0.49(-2.22%) |
Apr 15, 2019 | 22.11 | 22.12 | 21.94 | 22.00 | 267,230 | -0.12(-0.53%) |
Apr 12, 2019 | 22.00 | 22.12 | 21.84 | 22.12 | 320,298 | +0.11(+0.50%) |
Apr 11, 2019 | 22.04 | 22.10 | 21.92 | 22.01 | 169,020 | -0.02(-0.08%) |
Apr 10, 2019 | 21.87 | 22.03 | 21.87 | 22.03 | 146,141 | +0.23(+1.04%) |
Apr 09, 2019 | 21.92 | 21.93 | 21.78 | 21.80 | 335,862 | -0.13(-0.61%) |
Apr 08, 2019 | 22.06 | 22.06 | 21.87 | 21.94 | 231,947 | -0.13(-0.57%) |
Apr 05, 2019 | 21.94 | 22.06 | 21.88 | 22.06 | 230,229 | +0.17(+0.77%) |
Apr 04, 2019 | 21.96 | 21.97 | 21.79 | 21.89 | 450,417 | -0.05(-0.23%) |
Apr 03, 2019 | 21.96 | 22.03 | 21.80 | 21.94 | 441,842 | +0.00(+0.00%) |
Apr 02, 2019 | 21.80 | 21.98 | 21.65 | 21.94 | 377,494 | +0.13(+0.62%) |
Apr 01, 2019 | 21.85 | 21.87 | 21.57 | 21.81 | 916,552 | -0.02(-0.08%) |
Mar 29, 2019 | 21.87 | 21.88 | 21.75 | 21.83 | 241,651 | +0.00(+0.00%) |
Mar 28, 2019 | 21.68 | 21.84 | 21.63 | 21.83 | 183,851 | +0.18(+0.82%) |
Mar 27, 2019 | 21.73 | 21.75 | 21.52 | 21.65 | 150,260 | -0.03(-0.15%) |
Mar 26, 2019 | 21.57 | 21.70 | 21.55 | 21.68 | 269,877 | +0.16(+0.74%) |
Mar 25, 2019 | 21.51 | 21.59 | 21.38 | 21.52 | 271,325 | +0.04(+0.20%) |
Mar 22, 2019 | 21.68 | 21.79 | 21.48 | 21.48 | 1,447,769 | -0.16(-0.74%) |
Mar 21, 2019 | 21.25 | 21.66 | 21.25 | 21.64 | 198,530 | +0.35(+1.66%) |
Mar 20, 2019 | 21.22 | 21.40 | 21.06 | 21.29 | 179,901 | +0.07(+0.32%) |
Mar 19, 2019 | 21.30 | 21.33 | 21.15 | 21.22 | 335,668 | -0.07(-0.32%) |
Mar 18, 2019 | 21.43 | 21.45 | 21.18 | 21.29 | 237,915 | -0.11(-0.51%) |
Mar 15, 2019 | 21.52 | 21.55 | 21.36 | 21.40 | 188,348 | -0.06(-0.29%) |
Mar 14, 2019 | 21.41 | 21.47 | 21.36 | 21.46 | 113,025 | +0.04(+0.19%) |
Mar 13, 2019 | 21.33 | 21.48 | 21.33 | 21.42 | 170,916 | +0.10(+0.47%) |
Mar 12, 2019 | 21.24 | 21.37 | 21.24 | 21.32 | 994,848 | +0.10(+0.47%) |
Mar 11, 2019 | 20.98 | 21.24 | 20.98 | 21.22 | 182,362 | +0.29(+1.39%) |
Mar 08, 2019 | 20.85 | 20.99 | 20.83 | 20.93 | 136,571 | +0.03(+0.12%) |
Mar 07, 2019 | 20.96 | 21.09 | 20.84 | 20.90 | 280,399 | -0.04(-0.20%) |
Mar 06, 2019 | 21.04 | 21.10 | 20.93 | 20.94 | 153,059 | -0.10(-0.47%) |
Mar 05, 2019 | 20.97 | 21.12 | 20.93 | 21.04 | 202,290 | +0.07(+0.32%) |
Mar 04, 2019 | 20.99 | 21.00 | 20.75 | 20.98 | 1,039,010 | +0.08(+0.40%) |