Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.45 | 22.45 | 22.03 | 22.03 | 6,343 | -0.42(-1.88%) |
May 30, 2019 | 22.44 | 22.50 | 21.98 | 22.45 | 8,540 | +0.20(+0.89%) |
May 29, 2019 | 22.15 | 22.49 | 22.15 | 22.26 | 10,089 | +0.05(+0.24%) |
May 28, 2019 | 22.43 | 22.60 | 22.20 | 22.20 | 3,440 | -0.39(-1.71%) |
May 24, 2019 | 22.71 | 22.71 | 22.00 | 22.59 | 7,011 | +0.40(+1.82%) |
May 23, 2019 | 22.58 | 22.58 | 21.94 | 22.18 | 9,872 | -0.39(-1.71%) |
May 22, 2019 | 22.36 | 22.82 | 22.33 | 22.57 | 7,585 | -0.13(-0.59%) |
May 21, 2019 | 22.79 | 22.79 | 22.52 | 22.71 | 10,567 | -0.07(-0.32%) |
May 20, 2019 | 22.73 | 22.80 | 22.38 | 22.78 | 7,860 | -0.01(-0.04%) |
May 17, 2019 | 22.62 | 22.91 | 22.36 | 22.79 | 6,454 | +0.14(+0.64%) |
May 16, 2019 | 22.69 | 22.91 | 22.54 | 22.64 | 15,163 | -0.09(-0.40%) |
May 15, 2019 | 22.81 | 22.84 | 22.18 | 22.73 | 6,965 | -0.04(-0.16%) |
May 14, 2019 | 22.87 | 22.87 | 21.68 | 22.77 | 24,689 | +0.75(+3.39%) |
May 13, 2019 | 21.74 | 22.50 | 21.58 | 22.02 | 16,189 | +0.10(+0.45%) |
May 10, 2019 | 22.09 | 22.73 | 21.92 | 21.92 | 27,154 | +0.15(+0.70%) |
May 09, 2019 | 22.76 | 22.82 | 21.76 | 21.77 | 29,238 | -1.03(-4.51%) |
May 08, 2019 | 22.77 | 22.80 | 22.60 | 22.80 | 12,763 | +0.15(+0.67%) |
May 07, 2019 | 22.76 | 22.77 | 22.51 | 22.65 | 10,417 | +0.10(+0.44%) |
May 06, 2019 | 22.76 | 22.82 | 22.16 | 22.55 | 15,644 | -0.06(-0.28%) |
May 03, 2019 | 22.60 | 22.82 | 22.21 | 22.61 | 19,443 | +0.10(+0.44%) |
May 02, 2019 | 22.80 | 22.80 | 22.41 | 22.52 | 4,920 | +0.02(+0.08%) |
May 01, 2019 | 22.60 | 22.82 | 22.25 | 22.50 | 9,348 | -0.28(-1.22%) |
Apr 30, 2019 | 21.99 | 22.77 | 21.99 | 22.77 | 24,000 | +0.45(+2.00%) |
Apr 29, 2019 | 21.94 | 22.37 | 21.94 | 22.33 | 13,425 | +0.40(+1.84%) |
Apr 26, 2019 | 22.26 | 22.34 | 21.61 | 21.92 | 8,827 | +0.03(+0.12%) |
Apr 25, 2019 | 21.99 | 22.06 | 21.90 | 21.90 | 3,667 | -0.20(-0.89%) |
Apr 24, 2019 | 21.93 | 22.15 | 21.93 | 22.09 | 10,382 | -0.08(-0.36%) |
Apr 23, 2019 | 22.15 | 22.28 | 21.97 | 22.18 | 9,660 | +0.17(+0.77%) |
Apr 22, 2019 | 21.90 | 22.16 | 21.90 | 22.01 | 2,615 | -0.14(-0.65%) |
Apr 18, 2019 | 21.92 | 22.19 | 20.96 | 22.15 | 7,040 | +0.04(+0.16%) |
Apr 17, 2019 | 22.06 | 22.22 | 21.54 | 22.11 | 6,029 | +0.25(+1.15%) |
Apr 16, 2019 | 22.10 | 22.23 | 21.86 | 21.86 | 6,512 | -0.20(-0.89%) |
Apr 15, 2019 | 22.27 | 22.28 | 21.95 | 22.06 | 5,740 | -0.21(-0.96%) |
Apr 12, 2019 | 22.13 | 22.28 | 22.08 | 22.27 | 8,269 | +0.29(+1.30%) |
Apr 11, 2019 | 22.06 | 22.16 | 21.99 | 21.99 | 4,388 | -0.22(-1.01%) |
Apr 10, 2019 | 22.10 | 22.24 | 22.02 | 22.21 | 5,309 | +0.15(+0.69%) |
Apr 09, 2019 | 22.02 | 22.10 | 22.02 | 22.06 | 3,116 | +0.03(+0.12%) |
Apr 08, 2019 | 22.10 | 22.15 | 22.00 | 22.03 | 4,695 | -0.09(-0.40%) |
Apr 05, 2019 | 22.01 | 22.13 | 21.94 | 22.12 | 4,581 | +0.14(+0.65%) |
Apr 04, 2019 | 21.17 | 22.04 | 21.17 | 21.98 | 8,268 | +0.42(+1.95%) |
Apr 03, 2019 | 21.78 | 21.78 | 21.17 | 21.56 | 3,874 | -0.23(-1.07%) |
Apr 02, 2019 | 21.75 | 22.14 | 21.49 | 21.79 | 7,336 | -0.21(-0.98%) |
Apr 01, 2019 | 21.79 | 22.37 | 21.03 | 22.01 | 6,110 | +0.04(+0.20%) |
Mar 29, 2019 | 22.13 | 22.37 | 21.77 | 21.96 | 9,945 | -0.23(-1.05%) |
Mar 28, 2019 | 22.19 | 22.49 | 21.83 | 22.19 | 11,146 | +0.31(+1.43%) |
Mar 27, 2019 | 22.04 | 22.15 | 21.78 | 21.88 | 5,872 | +0.06(+0.29%) |
Mar 26, 2019 | 21.70 | 21.83 | 20.61 | 21.82 | 22,252 | +0.46(+2.14%) |
Mar 25, 2019 | 20.37 | 21.36 | 20.08 | 21.36 | 10,457 | +1.15(+5.67%) |
Mar 22, 2019 | 22.40 | 22.99 | 20.07 | 20.22 | 48,833 | -2.26(-10.04%) |
Mar 21, 2019 | 22.60 | 22.85 | 22.36 | 22.47 | 17,120 | -0.30(-1.34%) |
Mar 20, 2019 | 22.60 | 22.97 | 22.51 | 22.77 | 20,880 | -0.22(-0.97%) |
Mar 19, 2019 | 22.46 | 23.15 | 22.46 | 23.00 | 47,793 | +0.19(+0.82%) |
Mar 18, 2019 | 22.67 | 22.82 | 22.20 | 22.81 | 46,208 | +0.14(+0.63%) |
Mar 15, 2019 | 22.04 | 23.15 | 22.04 | 22.67 | 59,449 | +0.64(+2.88%) |
Mar 14, 2019 | 22.06 | 22.06 | 21.58 | 22.03 | 30,081 | -0.06(-0.28%) |
Mar 13, 2019 | 21.56 | 22.09 | 21.47 | 22.09 | 23,707 | +0.45(+2.07%) |
Mar 12, 2019 | 21.48 | 21.76 | 21.42 | 21.65 | 15,780 | +0.13(+0.62%) |
Mar 11, 2019 | 21.54 | 21.63 | 21.37 | 21.51 | 14,719 | +0.10(+0.46%) |
Mar 08, 2019 | 20.97 | 21.69 | 20.97 | 21.41 | 120,462 | +0.40(+1.92%) |
Mar 07, 2019 | 22.22 | 22.36 | 20.82 | 21.01 | 22,706 | -1.39(-6.19%) |
Mar 06, 2019 | 22.31 | 22.65 | 22.19 | 22.40 | 30,007 | -0.04(-0.20%) |
Mar 05, 2019 | 23.00 | 23.03 | 22.23 | 22.44 | 22,325 | -0.47(-2.07%) |
Mar 04, 2019 | 22.26 | 23.09 | 21.69 | 22.92 | 58,897 | +0.55(+2.44%) |