Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.79 | 20.91 | 20.77 | 20.86 | 126,400 | -0.02(-0.10%) |
May 30, 2019 | 20.98 | 21.04 | 20.83 | 20.88 | 74,700 | -0.12(-0.57%) |
May 29, 2019 | 20.95 | 21.08 | 20.81 | 21.00 | 29,903 | -0.20(-0.94%) |
May 28, 2019 | 21.10 | 21.20 | 21.05 | 21.20 | 65,812 | +0.09(+0.43%) |
May 24, 2019 | 21.10 | 21.11 | 21.00 | 21.11 | 75,300 | +0.39(+1.88%) |
May 23, 2019 | 20.92 | 20.92 | 20.69 | 20.72 | 74,269 | -0.56(-2.63%) |
May 22, 2019 | 21.40 | 21.42 | 21.26 | 21.28 | 30,162 | +0.28(+1.34%) |
May 21, 2019 | 20.82 | 21.03 | 20.80 | 21.00 | 40,545 | +0.36(+1.73%) |
May 20, 2019 | 20.66 | 20.73 | 20.62 | 20.64 | 29,088 | -0.34(-1.62%) |
May 17, 2019 | 21.02 | 21.06 | 20.91 | 20.98 | 17,000 | -0.02(-0.12%) |
May 16, 2019 | 21.23 | 21.24 | 21.00 | 21.00 | 19,493 | -0.37(-1.74%) |
May 15, 2019 | 21.41 | 21.45 | 21.36 | 21.38 | 34,605 | -0.17(-0.81%) |
May 14, 2019 | 21.49 | 21.57 | 21.39 | 21.55 | 51,876 | +0.19(+0.89%) |
May 13, 2019 | 21.32 | 21.37 | 21.22 | 21.36 | 42,352 | +0.01(+0.05%) |
May 10, 2019 | 21.29 | 21.40 | 21.23 | 21.35 | 17,500 | -0.02(-0.12%) |
May 09, 2019 | 21.39 | 21.52 | 21.20 | 21.38 | 61,204 | -0.39(-1.80%) |
May 08, 2019 | 21.63 | 21.79 | 21.59 | 21.77 | 79,462 | +0.13(+0.61%) |
May 07, 2019 | 21.87 | 21.88 | 21.55 | 21.64 | 19,017 | -0.21(-0.98%) |
May 06, 2019 | 21.94 | 21.95 | 21.61 | 21.85 | 20,909 | -0.09(-0.41%) |
May 03, 2019 | 21.75 | 21.96 | 21.73 | 21.94 | 10,500 | +0.14(+0.62%) |
May 02, 2019 | 21.73 | 21.84 | 21.64 | 21.80 | 33,934 | -0.30(-1.33%) |
May 01, 2019 | 22.19 | 22.19 | 22.00 | 22.10 | 37,478 | -0.30(-1.36%) |
Apr 30, 2019 | 22.10 | 22.48 | 21.98 | 22.41 | 44,403 | -0.14(-0.64%) |
Apr 29, 2019 | 22.55 | 22.56 | 22.35 | 22.55 | 54,935 | -0.20(-0.88%) |
Apr 26, 2019 | 22.57 | 22.78 | 22.45 | 22.75 | 42,200 | +0.44(+1.97%) |
Apr 25, 2019 | 22.33 | 22.35 | 22.23 | 22.31 | 47,229 | +0.09(+0.41%) |
Apr 24, 2019 | 22.25 | 22.27 | 22.11 | 22.22 | 26,980 | -0.39(-1.72%) |
Apr 23, 2019 | 22.50 | 22.61 | 22.44 | 22.61 | 44,829 | -0.14(-0.62%) |
Apr 22, 2019 | 22.59 | 22.88 | 22.49 | 22.75 | 20,051 | +0.19(+0.84%) |
Apr 18, 2019 | 22.68 | 22.72 | 22.44 | 22.56 | 51,300 | -0.25(-1.10%) |
Apr 17, 2019 | 22.85 | 22.89 | 22.69 | 22.81 | 24,664 | +0.06(+0.26%) |
Apr 16, 2019 | 22.68 | 22.81 | 22.64 | 22.75 | 40,263 | +0.35(+1.56%) |
Apr 15, 2019 | 22.52 | 22.58 | 22.34 | 22.40 | 44,958 | +0.02(+0.09%) |
Apr 12, 2019 | 22.50 | 22.56 | 22.35 | 22.38 | 31,600 | +0.32(+1.45%) |
Apr 11, 2019 | 22.17 | 22.17 | 21.97 | 22.06 | 77,956 | -0.37(-1.65%) |
Apr 10, 2019 | 22.43 | 22.50 | 22.38 | 22.43 | 47,113 | +0.20(+0.92%) |
Apr 09, 2019 | 22.22 | 22.35 | 22.15 | 22.23 | 32,934 | -0.02(-0.11%) |
Apr 08, 2019 | 22.25 | 22.38 | 22.12 | 22.25 | 27,248 | +0.05(+0.23%) |
Apr 05, 2019 | 22.20 | 22.25 | 22.12 | 22.20 | 18,700 | +0.16(+0.73%) |
Apr 04, 2019 | 21.97 | 22.06 | 21.90 | 22.04 | 73,977 | +0.04(+0.18%) |
Apr 03, 2019 | 22.03 | 22.12 | 21.87 | 22.00 | 19,357 | +0.17(+0.78%) |
Apr 02, 2019 | 21.84 | 21.88 | 21.72 | 21.83 | 24,309 | +0.20(+0.95%) |
Apr 01, 2019 | 21.46 | 21.66 | 21.41 | 21.62 | 40,044 | +0.60(+2.85%) |
Mar 29, 2019 | 21.10 | 21.18 | 20.84 | 21.02 | 101,700 | +0.24(+1.18%) |
Mar 28, 2019 | 21.10 | 21.16 | 20.75 | 20.78 | 48,809 | -0.82(-3.80%) |
Mar 27, 2019 | 21.65 | 21.70 | 21.46 | 21.60 | 51,206 | -0.80(-3.57%) |
Mar 26, 2019 | 22.58 | 22.58 | 22.25 | 22.40 | 54,582 | -0.13(-0.58%) |
Mar 25, 2019 | 22.39 | 22.68 | 22.37 | 22.53 | 19,059 | +0.27(+1.21%) |
Mar 22, 2019 | 22.35 | 22.41 | 22.07 | 22.26 | 33,800 | -0.33(-1.46%) |
Mar 21, 2019 | 22.63 | 22.73 | 22.46 | 22.59 | 26,621 | +0.13(+0.58%) |
Mar 20, 2019 | 22.38 | 22.74 | 22.30 | 22.46 | 94,816 | -0.10(-0.44%) |
Mar 19, 2019 | 22.45 | 22.83 | 22.33 | 22.56 | 34,822 | +0.03(+0.13%) |
Mar 18, 2019 | 22.14 | 22.56 | 22.14 | 22.53 | 45,928 | +0.67(+3.06%) |
Mar 15, 2019 | 21.71 | 21.93 | 21.71 | 21.86 | 56,600 | +0.35(+1.63%) |
Mar 14, 2019 | 21.46 | 21.59 | 21.34 | 21.51 | 35,308 | -0.16(-0.75%) |
Mar 13, 2019 | 21.20 | 21.70 | 21.13 | 21.67 | 146,096 | +0.87(+4.20%) |
Mar 12, 2019 | 21.78 | 21.98 | 20.80 | 20.80 | 168,482 | -0.63(-2.96%) |
Mar 11, 2019 | 21.26 | 21.48 | 21.22 | 21.43 | 51,930 | -0.07(-0.30%) |
Mar 08, 2019 | 21.34 | 21.52 | 21.33 | 21.50 | 42,200 | -0.17(-0.78%) |
Mar 07, 2019 | 21.91 | 21.93 | 21.66 | 21.67 | 73,752 | -0.25(-1.14%) |
Mar 06, 2019 | 21.93 | 22.13 | 21.85 | 21.92 | 43,986 | +0.67(+3.15%) |
Mar 05, 2019 | 20.89 | 21.26 | 20.85 | 21.25 | 72,768 | +0.33(+1.58%) |
Mar 04, 2019 | 21.09 | 21.09 | 20.81 | 20.92 | 70,140 | -0.32(-1.53%) |