Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.36 | 21.70 | 21.20 | 21.42 | 17,004 | -0.09(-0.43%) |
May 30, 2019 | 21.35 | 21.73 | 21.22 | 21.52 | 18,926 | +0.00(+0.00%) |
May 29, 2019 | 22.01 | 22.01 | 21.09 | 21.52 | 24,648 | +0.01(+0.04%) |
May 28, 2019 | 21.73 | 21.77 | 21.39 | 21.51 | 7,867 | -0.23(-1.07%) |
May 24, 2019 | 21.25 | 22.00 | 21.25 | 21.74 | 17,519 | +0.02(+0.07%) |
May 23, 2019 | 21.74 | 21.76 | 21.47 | 21.73 | 12,896 | -0.21(-0.96%) |
May 22, 2019 | 22.04 | 22.04 | 21.74 | 21.94 | 10,347 | -0.09(-0.42%) |
May 21, 2019 | 22.01 | 22.12 | 21.87 | 22.03 | 9,854 | -0.13(-0.60%) |
May 20, 2019 | 22.23 | 22.29 | 21.77 | 22.16 | 10,723 | -0.05(-0.21%) |
May 17, 2019 | 22.18 | 22.53 | 22.11 | 22.21 | 12,882 | -0.09(-0.42%) |
May 16, 2019 | 22.58 | 22.58 | 22.29 | 22.30 | 8,878 | -0.34(-1.51%) |
May 15, 2019 | 22.50 | 22.66 | 22.32 | 22.64 | 6,763 | -0.05(-0.24%) |
May 14, 2019 | 22.36 | 22.71 | 22.34 | 22.70 | 16,940 | +0.26(+1.18%) |
May 13, 2019 | 22.37 | 22.67 | 22.35 | 22.43 | 12,940 | -0.19(-0.82%) |
May 10, 2019 | 22.38 | 22.71 | 22.31 | 22.62 | 31,948 | +0.38(+1.71%) |
May 09, 2019 | 21.88 | 22.28 | 21.88 | 22.24 | 11,739 | +0.12(+0.53%) |
May 08, 2019 | 22.30 | 22.30 | 22.01 | 22.12 | 9,767 | -0.12(-0.52%) |
May 07, 2019 | 22.21 | 22.37 | 22.08 | 22.24 | 8,234 | -0.07(-0.31%) |
May 06, 2019 | 21.95 | 22.49 | 21.95 | 22.31 | 11,719 | -0.08(-0.35%) |
May 03, 2019 | 21.97 | 22.40 | 21.97 | 22.39 | 15,974 | +0.53(+2.41%) |
May 02, 2019 | 21.77 | 21.95 | 21.74 | 21.86 | 19,158 | +0.02(+0.11%) |
May 01, 2019 | 21.85 | 22.33 | 21.74 | 21.84 | 9,842 | -0.17(-0.78%) |
Apr 30, 2019 | 22.12 | 22.36 | 21.74 | 22.01 | 40,023 | -0.10(-0.46%) |
Apr 29, 2019 | 21.74 | 22.12 | 21.28 | 22.11 | 20,374 | +0.37(+1.71%) |
Apr 26, 2019 | 21.59 | 21.74 | 21.28 | 21.74 | 15,845 | +0.29(+1.34%) |
Apr 25, 2019 | 21.27 | 21.52 | 21.25 | 21.45 | 14,939 | +0.18(+0.83%) |
Apr 24, 2019 | 21.23 | 21.33 | 21.01 | 21.27 | 6,471 | -0.10(-0.47%) |
Apr 23, 2019 | 21.13 | 21.37 | 21.03 | 21.37 | 16,295 | +0.23(+1.09%) |
Apr 22, 2019 | 21.15 | 21.29 | 21.03 | 21.14 | 5,871 | -0.12(-0.58%) |
Apr 18, 2019 | 21.15 | 21.29 | 21.00 | 21.26 | 18,471 | +0.04(+0.18%) |
Apr 17, 2019 | 21.26 | 21.29 | 21.04 | 21.23 | 8,253 | -0.07(-0.32%) |
Apr 16, 2019 | 20.98 | 21.29 | 20.81 | 21.29 | 13,588 | +0.31(+1.47%) |
Apr 15, 2019 | 20.87 | 20.99 | 20.76 | 20.99 | 10,357 | +0.22(+1.07%) |
Apr 12, 2019 | 20.79 | 21.07 | 20.76 | 20.76 | 17,300 | -0.11(-0.52%) |
Apr 11, 2019 | 20.79 | 20.91 | 20.66 | 20.87 | 10,194 | +0.18(+0.89%) |
Apr 10, 2019 | 20.68 | 20.76 | 20.63 | 20.69 | 14,584 | +0.12(+0.56%) |
Apr 09, 2019 | 20.69 | 20.76 | 20.56 | 20.57 | 15,680 | -0.12(-0.56%) |
Apr 08, 2019 | 20.70 | 20.94 | 20.68 | 20.69 | 17,577 | -0.07(-0.33%) |
Apr 05, 2019 | 20.83 | 20.89 | 20.60 | 20.76 | 35,252 | +0.03(+0.15%) |
Apr 04, 2019 | 20.55 | 20.75 | 20.32 | 20.73 | 29,404 | +0.43(+2.12%) |
Apr 03, 2019 | 19.80 | 20.59 | 19.68 | 20.29 | 55,397 | +0.46(+2.33%) |
Apr 02, 2019 | 19.90 | 20.18 | 19.67 | 19.83 | 19,154 | -0.11(-0.54%) |
Apr 01, 2019 | 19.89 | 20.16 | 19.64 | 19.94 | 12,757 | +0.69(+3.59%) |
Mar 29, 2019 | 20.16 | 20.16 | 19.23 | 19.25 | 45,658 | -1.07(-5.26%) |
Mar 28, 2019 | 20.26 | 20.46 | 19.90 | 20.32 | 7,764 | +0.08(+0.42%) |
Mar 27, 2019 | 19.60 | 20.56 | 19.60 | 20.23 | 13,286 | -0.18(-0.87%) |
Mar 26, 2019 | 19.82 | 20.53 | 19.71 | 20.41 | 12,715 | +0.71(+3.59%) |
Mar 25, 2019 | 19.77 | 19.88 | 19.61 | 19.70 | 8,832 | +0.08(+0.43%) |
Mar 22, 2019 | 20.10 | 20.21 | 19.62 | 19.62 | 25,626 | -0.54(-2.67%) |
Mar 21, 2019 | 20.29 | 20.40 | 20.16 | 20.16 | 15,820 | -0.10(-0.49%) |
Mar 20, 2019 | 20.19 | 20.45 | 20.16 | 20.26 | 5,503 | +0.02(+0.08%) |
Mar 19, 2019 | 20.60 | 20.60 | 20.24 | 20.24 | 4,982 | -0.15(-0.75%) |
Mar 18, 2019 | 20.32 | 20.66 | 20.32 | 20.39 | 11,858 | +0.18(+0.87%) |
Mar 15, 2019 | 20.63 | 20.81 | 20.22 | 20.22 | 71,805 | -0.51(-2.45%) |
Mar 14, 2019 | 20.68 | 20.76 | 20.59 | 20.73 | 9,692 | +0.08(+0.41%) |
Mar 13, 2019 | 20.51 | 20.75 | 20.25 | 20.64 | 15,228 | +0.13(+0.64%) |
Mar 12, 2019 | 20.51 | 20.51 | 20.01 | 20.51 | 7,742 | +0.00(+0.00%) |
Mar 11, 2019 | 20.32 | 20.56 | 20.22 | 20.51 | 12,123 | +0.35(+1.72%) |
Mar 08, 2019 | 19.95 | 20.36 | 19.90 | 20.16 | 14,829 | +0.16(+0.81%) |
Mar 07, 2019 | 19.93 | 20.20 | 19.84 | 20.00 | 12,619 | +0.18(+0.93%) |
Mar 06, 2019 | 20.10 | 20.34 | 19.73 | 19.82 | 12,748 | -0.37(-1.83%) |
Mar 05, 2019 | 20.33 | 20.37 | 20.15 | 20.19 | 5,339 | -0.04(-0.19%) |
Mar 04, 2019 | 20.21 | 20.46 | 20.00 | 20.23 | 19,137 | -0.04(-0.19%) |