Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.03 | 21.03 | 20.92 | 20.98 | 5,400 | -0.23(-1.08%) |
May 30, 2019 | 21.27 | 21.31 | 21.21 | 21.21 | 4,143 | -0.09(-0.43%) |
May 29, 2019 | 20.74 | 21.30 | 20.74 | 21.30 | 168,069 | +0.02(+0.07%) |
May 28, 2019 | 21.39 | 21.39 | 21.26 | 21.29 | 60,473 | -0.25(-1.18%) |
May 24, 2019 | 21.40 | 21.57 | 21.37 | 21.54 | 4,000 | +0.48(+2.26%) |
May 23, 2019 | 20.96 | 21.22 | 20.96 | 21.06 | 6,971 | -0.59(-2.71%) |
May 22, 2019 | 21.43 | 21.75 | 21.37 | 21.65 | 3,572 | +0.19(+0.89%) |
May 21, 2019 | 21.16 | 21.46 | 21.11 | 21.46 | 2,452 | +1.33(+6.60%) |
May 20, 2019 | 20.05 | 21.87 | 20.05 | 20.13 | 2,682 | -0.72(-3.45%) |
May 17, 2019 | 20.70 | 20.85 | 20.64 | 20.85 | 5,200 | -0.01(-0.05%) |
May 16, 2019 | 21.41 | 21.41 | 20.86 | 20.86 | 16,879 | -0.40(-1.86%) |
May 15, 2019 | 21.21 | 21.71 | 21.21 | 21.26 | 4,978 | -0.64(-2.93%) |
May 14, 2019 | 21.60 | 22.10 | 21.60 | 21.90 | 7,535 | +0.18(+0.81%) |
May 13, 2019 | 22.02 | 22.02 | 21.67 | 21.72 | 3,464 | -0.55(-2.46%) |
May 10, 2019 | 22.41 | 22.41 | 22.11 | 22.27 | 5,500 | -0.00(-0.02%) |
May 09, 2019 | 22.35 | 22.42 | 22.27 | 22.27 | 7,298 | -0.22(-0.98%) |
May 08, 2019 | 22.00 | 22.54 | 22.00 | 22.49 | 8,640 | +0.19(+0.84%) |
May 07, 2019 | 22.48 | 22.48 | 22.30 | 22.30 | 6,564 | -0.30(-1.34%) |
May 06, 2019 | 22.29 | 22.61 | 22.29 | 22.61 | 2,341 | +0.01(+0.03%) |
May 03, 2019 | 22.61 | 22.64 | 22.55 | 22.60 | 10,100 | +0.00(+0.00%) |
May 02, 2019 | 22.67 | 22.67 | 22.38 | 22.60 | 9,563 | -0.16(-0.69%) |
May 01, 2019 | 22.85 | 22.85 | 22.73 | 22.76 | 2,913 | -0.17(-0.75%) |
Apr 30, 2019 | 22.36 | 22.98 | 22.36 | 22.93 | 5,861 | -0.03(-0.14%) |
Apr 29, 2019 | 23.01 | 23.05 | 22.96 | 22.96 | 29,461 | +0.24(+1.05%) |
Apr 26, 2019 | 22.64 | 22.81 | 22.48 | 22.72 | 6,800 | +0.20(+0.91%) |
Apr 25, 2019 | 22.65 | 22.73 | 22.52 | 22.52 | 8,283 | -0.42(-1.83%) |
Apr 24, 2019 | 22.78 | 23.01 | 22.69 | 22.94 | 2,726 | +0.04(+0.17%) |
Apr 23, 2019 | 23.29 | 23.29 | 22.85 | 22.90 | 5,275 | -1.06(-4.42%) |
Apr 22, 2019 | 24.12 | 24.12 | 23.93 | 23.96 | 5,239 | -0.30(-1.22%) |
Apr 18, 2019 | 24.22 | 24.28 | 24.20 | 24.26 | 4,000 | +0.20(+0.82%) |
Apr 17, 2019 | 23.88 | 24.14 | 23.88 | 24.06 | 65,675 | +0.16(+0.68%) |
Apr 16, 2019 | 23.83 | 23.98 | 23.83 | 23.90 | 6,895 | +0.14(+0.60%) |
Apr 15, 2019 | 23.56 | 23.78 | 23.56 | 23.75 | 3,359 | +0.24(+1.02%) |
Apr 12, 2019 | 23.85 | 23.87 | 23.52 | 23.52 | 42,000 | -0.04(-0.19%) |
Apr 11, 2019 | 23.55 | 23.66 | 23.47 | 23.56 | 17,602 | +0.00(+0.01%) |
Apr 10, 2019 | 23.65 | 23.66 | 23.54 | 23.56 | 34,637 | -0.05(-0.22%) |
Apr 09, 2019 | 23.57 | 23.67 | 23.13 | 23.61 | 17,372 | -0.22(-0.92%) |
Apr 08, 2019 | 23.35 | 23.98 | 23.35 | 23.83 | 18,848 | -0.06(-0.27%) |
Apr 05, 2019 | 23.92 | 23.98 | 23.89 | 23.89 | 2,900 | -0.00(-0.00%) |
Apr 04, 2019 | 23.45 | 23.89 | 23.45 | 23.89 | 6,233 | -0.02(-0.07%) |
Apr 03, 2019 | 24.00 | 24.11 | 23.90 | 23.91 | 9,040 | +0.07(+0.29%) |
Apr 02, 2019 | 23.74 | 23.84 | 23.73 | 23.84 | 4,259 | +0.13(+0.54%) |
Apr 01, 2019 | 23.52 | 23.72 | 23.52 | 23.71 | 3,481 | +0.39(+1.69%) |
Mar 29, 2019 | 23.37 | 23.39 | 23.32 | 23.32 | 49,000 | +0.12(+0.52%) |
Mar 28, 2019 | 23.46 | 23.46 | 23.20 | 23.20 | 22,389 | -0.16(-0.70%) |
Mar 27, 2019 | 23.35 | 23.40 | 23.27 | 23.36 | 3,577 | +0.17(+0.75%) |
Mar 26, 2019 | 22.52 | 23.23 | 22.52 | 23.19 | 4,645 | +0.08(+0.34%) |
Mar 25, 2019 | 22.95 | 23.11 | 22.81 | 23.11 | 6,589 | -0.07(-0.29%) |
Mar 22, 2019 | 23.32 | 23.32 | 23.13 | 23.18 | 5,300 | -0.25(-1.06%) |
Mar 21, 2019 | 23.28 | 23.43 | 23.28 | 23.43 | 2,527 | +0.43(+1.88%) |
Mar 20, 2019 | 22.70 | 22.99 | 22.59 | 22.99 | 4,430 | +0.29(+1.29%) |
Mar 19, 2019 | 22.78 | 22.87 | 22.69 | 22.70 | 10,745 | +0.34(+1.54%) |
Mar 18, 2019 | 22.24 | 22.38 | 21.72 | 22.36 | 11,890 | +0.14(+0.61%) |
Mar 15, 2019 | 22.28 | 22.29 | 22.22 | 22.22 | 52,100 | -0.03(-0.12%) |
Mar 14, 2019 | 22.22 | 22.29 | 22.13 | 22.25 | 26,485 | -0.19(-0.83%) |
Mar 13, 2019 | 22.35 | 22.43 | 22.35 | 22.43 | 43,589 | +0.16(+0.72%) |
Mar 12, 2019 | 22.18 | 22.27 | 22.08 | 22.27 | 3,971 | +0.36(+1.66%) |
Mar 11, 2019 | 21.45 | 21.91 | 21.45 | 21.91 | 5,980 | +0.42(+1.94%) |
Mar 08, 2019 | 21.23 | 21.53 | 21.23 | 21.49 | 3,500 | +0.26(+1.22%) |
Mar 07, 2019 | 21.90 | 21.90 | 21.20 | 21.23 | 62,885 | -0.43(-2.00%) |
Mar 06, 2019 | 21.46 | 21.66 | 21.46 | 21.66 | 21,954 | -0.12(-0.55%) |
Mar 05, 2019 | 22.25 | 22.25 | 21.52 | 21.78 | 12,218 | +0.10(+0.45%) |
Mar 04, 2019 | 21.73 | 21.73 | 21.59 | 21.68 | 1,362 | +0.49(+2.33%) |