Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.28 | 22.54 | 21.94 | 22.29 | 144,541 | -0.26(-1.14%) |
May 30, 2019 | 22.59 | 22.69 | 22.27 | 22.55 | 108,257 | +0.09(+0.38%) |
May 29, 2019 | 22.59 | 22.59 | 22.21 | 22.46 | 162,523 | -0.27(-1.17%) |
May 28, 2019 | 23.10 | 23.15 | 22.62 | 22.73 | 145,590 | -0.36(-1.56%) |
May 24, 2019 | 23.05 | 23.25 | 22.94 | 23.09 | 275,166 | +0.18(+0.79%) |
May 23, 2019 | 22.94 | 22.94 | 22.57 | 22.91 | 144,198 | -0.28(-1.19%) |
May 22, 2019 | 23.47 | 23.47 | 23.10 | 23.18 | 107,120 | -0.30(-1.29%) |
May 21, 2019 | 23.28 | 23.56 | 23.28 | 23.49 | 88,707 | +0.24(+1.02%) |
May 20, 2019 | 23.34 | 23.48 | 23.18 | 23.25 | 104,249 | -0.11(-0.47%) |
May 17, 2019 | 23.67 | 23.69 | 23.27 | 23.36 | 69,476 | -0.32(-1.36%) |
May 16, 2019 | 23.46 | 23.82 | 23.46 | 23.68 | 63,980 | +0.32(+1.38%) |
May 15, 2019 | 23.13 | 23.39 | 23.08 | 23.36 | 76,846 | -0.01(-0.04%) |
May 14, 2019 | 22.93 | 23.52 | 22.83 | 23.37 | 80,772 | +0.44(+1.90%) |
May 13, 2019 | 23.48 | 23.49 | 22.74 | 22.93 | 116,808 | -0.79(-3.35%) |
May 10, 2019 | 23.38 | 23.74 | 22.96 | 23.73 | 160,420 | +0.20(+0.84%) |
May 09, 2019 | 23.57 | 23.80 | 23.26 | 23.53 | 449,028 | -0.19(-0.80%) |
May 08, 2019 | 24.00 | 24.17 | 23.66 | 23.72 | 234,186 | -0.22(-0.91%) |
May 07, 2019 | 23.55 | 24.10 | 23.55 | 23.93 | 181,854 | -0.08(-0.31%) |
May 06, 2019 | 21.75 | 24.17 | 21.48 | 24.01 | 221,300 | +2.21(+10.15%) |
May 03, 2019 | 21.74 | 21.98 | 21.64 | 21.80 | 134,195 | +0.10(+0.48%) |
May 02, 2019 | 21.49 | 21.99 | 21.48 | 21.69 | 102,326 | +0.19(+0.88%) |
May 01, 2019 | 21.12 | 21.68 | 20.98 | 21.50 | 274,234 | +0.45(+2.16%) |
Apr 30, 2019 | 21.83 | 21.83 | 20.94 | 21.05 | 201,485 | -0.76(-3.47%) |
Apr 29, 2019 | 21.79 | 21.84 | 21.69 | 21.81 | 63,527 | +0.00(+0.00%) |
Apr 26, 2019 | 21.33 | 21.81 | 21.33 | 21.81 | 83,435 | +0.46(+2.17%) |
Apr 25, 2019 | 21.67 | 21.70 | 21.11 | 21.34 | 63,630 | -0.41(-1.87%) |
Apr 24, 2019 | 21.31 | 21.78 | 21.31 | 21.75 | 139,605 | +0.35(+1.64%) |
Apr 23, 2019 | 21.06 | 21.44 | 21.00 | 21.40 | 119,542 | +0.40(+1.89%) |
Apr 22, 2019 | 21.07 | 21.11 | 20.88 | 21.00 | 95,556 | -0.11(-0.54%) |
Apr 18, 2019 | 21.01 | 21.32 | 21.01 | 21.12 | 70,957 | +0.01(+0.05%) |
Apr 17, 2019 | 21.63 | 21.71 | 21.07 | 21.11 | 106,683 | -0.51(-2.36%) |
Apr 16, 2019 | 21.51 | 21.80 | 21.45 | 21.62 | 70,922 | +0.10(+0.48%) |
Apr 15, 2019 | 21.22 | 21.54 | 21.10 | 21.51 | 97,730 | +0.34(+1.61%) |
Apr 12, 2019 | 21.34 | 21.45 | 21.06 | 21.17 | 62,180 | -0.08(-0.36%) |
Apr 11, 2019 | 21.54 | 21.54 | 21.20 | 21.25 | 70,357 | -0.19(-0.88%) |
Apr 10, 2019 | 20.84 | 21.63 | 20.84 | 21.44 | 127,026 | +0.60(+2.86%) |
Apr 09, 2019 | 21.40 | 21.40 | 20.83 | 20.84 | 116,144 | -0.35(-1.65%) |
Apr 08, 2019 | 21.10 | 21.40 | 21.02 | 21.19 | 105,615 | -0.06(-0.27%) |
Apr 05, 2019 | 21.33 | 21.41 | 21.18 | 21.25 | 103,316 | -0.02(-0.09%) |
Apr 04, 2019 | 21.46 | 21.64 | 21.17 | 21.27 | 80,813 | -0.14(-0.66%) |
Apr 03, 2019 | 21.09 | 21.48 | 21.04 | 21.41 | 103,522 | +0.41(+1.94%) |
Apr 02, 2019 | 21.35 | 21.42 | 20.94 | 21.00 | 63,698 | -0.34(-1.59%) |
Apr 01, 2019 | 20.95 | 21.39 | 20.95 | 21.34 | 129,157 | +0.48(+2.31%) |
Mar 29, 2019 | 21.22 | 21.34 | 20.84 | 20.86 | 154,181 | -0.21(-0.99%) |
Mar 28, 2019 | 20.83 | 21.23 | 20.67 | 21.07 | 144,750 | +0.27(+1.32%) |
Mar 27, 2019 | 20.63 | 20.86 | 20.49 | 20.79 | 112,963 | +0.10(+0.50%) |
Mar 26, 2019 | 20.65 | 20.96 | 20.56 | 20.69 | 177,843 | +0.07(+0.32%) |
Mar 25, 2019 | 20.19 | 20.75 | 20.13 | 20.62 | 106,034 | +0.32(+1.58%) |
Mar 22, 2019 | 20.94 | 20.94 | 20.29 | 20.30 | 146,144 | -0.76(-3.59%) |
Mar 21, 2019 | 20.86 | 21.31 | 20.75 | 21.06 | 131,531 | +0.17(+0.81%) |
Mar 20, 2019 | 21.04 | 21.24 | 20.68 | 20.89 | 111,438 | -0.14(-0.67%) |
Mar 19, 2019 | 21.32 | 21.37 | 20.97 | 21.03 | 73,150 | -0.25(-1.16%) |
Mar 18, 2019 | 20.68 | 21.34 | 20.68 | 21.28 | 133,575 | +0.60(+2.88%) |
Mar 15, 2019 | 21.02 | 21.48 | 20.65 | 20.68 | 323,062 | -0.31(-1.49%) |
Mar 14, 2019 | 21.03 | 21.18 | 20.88 | 20.99 | 96,204 | -0.09(-0.40%) |
Mar 13, 2019 | 20.92 | 21.31 | 20.84 | 21.08 | 100,586 | +0.05(+0.22%) |
Mar 12, 2019 | 21.62 | 21.70 | 20.99 | 21.03 | 121,658 | -0.52(-2.41%) |
Mar 11, 2019 | 21.21 | 21.72 | 21.05 | 21.55 | 134,088 | +0.43(+2.01%) |
Mar 08, 2019 | 21.16 | 21.29 | 20.93 | 21.13 | 128,273 | -0.19(-0.89%) |
Mar 07, 2019 | 21.80 | 21.92 | 21.25 | 21.31 | 85,328 | -0.55(-2.51%) |
Mar 06, 2019 | 22.62 | 22.62 | 21.82 | 21.86 | 138,073 | -0.73(-3.22%) |
Mar 05, 2019 | 22.44 | 22.79 | 22.34 | 22.59 | 103,322 | +0.14(+0.63%) |
Mar 04, 2019 | 22.89 | 22.98 | 22.37 | 22.45 | 109,009 | -0.43(-1.90%) |