Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.80 | 21.80 | 20.99 | 21.09 | 4,900 | -0.78(-3.57%) |
May 30, 2019 | 22.37 | 22.37 | 20.75 | 21.87 | 8,495 | -0.70(-3.10%) |
May 29, 2019 | 22.49 | 23.27 | 21.40 | 22.57 | 4,224 | +0.11(+0.49%) |
May 28, 2019 | 23.10 | 23.50 | 22.46 | 22.46 | 6,060 | -1.01(-4.30%) |
May 24, 2019 | 23.00 | 23.47 | 22.98 | 23.47 | 7,600 | +0.17(+0.73%) |
May 23, 2019 | 23.75 | 23.75 | 23.30 | 23.30 | 3,000 | -0.50(-2.10%) |
May 22, 2019 | 23.70 | 23.87 | 23.22 | 23.80 | 3,816 | +0.12(+0.51%) |
May 21, 2019 | 23.00 | 23.68 | 22.53 | 23.68 | 5,936 | +0.33(+1.41%) |
May 20, 2019 | 22.35 | 23.41 | 22.35 | 23.35 | 2,332 | +0.75(+3.32%) |
May 17, 2019 | 22.39 | 23.22 | 21.93 | 22.60 | 10,400 | +0.15(+0.67%) |
May 16, 2019 | 21.46 | 23.00 | 21.27 | 22.45 | 7,612 | +1.07(+5.00%) |
May 15, 2019 | 20.80 | 21.38 | 20.80 | 21.38 | 1,565 | -0.06(-0.28%) |
May 14, 2019 | 21.13 | 21.55 | 21.11 | 21.44 | 2,048 | +0.02(+0.09%) |
May 13, 2019 | 20.88 | 22.00 | 20.88 | 21.42 | 9,249 | -0.83(-3.73%) |
May 10, 2019 | 22.04 | 22.25 | 22.04 | 22.25 | 1,900 | -0.10(-0.45%) |
May 09, 2019 | 21.86 | 22.40 | 21.63 | 22.35 | 6,280 | +0.70(+3.23%) |
May 08, 2019 | 20.37 | 21.65 | 20.37 | 21.65 | 4,317 | -0.15(-0.69%) |
May 07, 2019 | 22.02 | 22.02 | 21.26 | 21.80 | 8,590 | -0.40(-1.80%) |
May 06, 2019 | 22.62 | 22.62 | 21.86 | 22.20 | 3,242 | +0.01(+0.05%) |
May 03, 2019 | 22.15 | 22.19 | 21.52 | 22.19 | 2,800 | +0.79(+3.69%) |
May 02, 2019 | 21.58 | 21.58 | 20.87 | 21.40 | 6,407 | -0.04(-0.19%) |
May 01, 2019 | 21.26 | 22.05 | 21.26 | 21.44 | 6,026 | -1.06(-4.71%) |
Apr 30, 2019 | 22.76 | 22.76 | 22.00 | 22.50 | 9,643 | +0.40(+1.81%) |
Apr 29, 2019 | 22.40 | 24.00 | 21.80 | 22.10 | 4,937 | +0.49(+2.27%) |
Apr 26, 2019 | 21.75 | 22.00 | 21.52 | 21.61 | 6,800 | +0.06(+0.28%) |
Apr 25, 2019 | 21.38 | 22.80 | 21.38 | 21.55 | 3,667 | +0.10(+0.47%) |
Apr 24, 2019 | 21.85 | 21.95 | 21.45 | 21.45 | 3,909 | +0.20(+0.94%) |
Apr 23, 2019 | 21.44 | 22.00 | 21.09 | 21.25 | 9,670 | +0.30(+1.43%) |
Apr 22, 2019 | 21.00 | 21.27 | 20.95 | 20.95 | 2,402 | +0.07(+0.34%) |
Apr 18, 2019 | 21.79 | 21.79 | 20.88 | 20.88 | 9,200 | -1.12(-5.09%) |
Apr 17, 2019 | 23.25 | 23.25 | 22.00 | 22.00 | 7,059 | -1.04(-4.51%) |
Apr 16, 2019 | 23.63 | 23.63 | 23.04 | 23.04 | 4,485 | +0.10(+0.44%) |
Apr 15, 2019 | 23.49 | 23.62 | 22.90 | 22.94 | 3,407 | -0.73(-3.08%) |
Apr 12, 2019 | 24.11 | 24.11 | 22.77 | 23.67 | 3,700 | +0.33(+1.41%) |
Apr 11, 2019 | 23.35 | 23.51 | 23.34 | 23.34 | 2,443 | +0.02(+0.09%) |
Apr 10, 2019 | 23.00 | 23.50 | 23.00 | 23.32 | 1,747 | +0.20(+0.87%) |
Apr 09, 2019 | 22.76 | 23.40 | 22.50 | 23.12 | 12,420 | +1.01(+4.57%) |
Apr 08, 2019 | 21.84 | 22.11 | 21.15 | 22.11 | 4,420 | +0.27(+1.24%) |
Apr 05, 2019 | 22.58 | 22.58 | 21.52 | 21.84 | 1,200 | +0.00(+0.00%) |
Apr 04, 2019 | 21.98 | 22.97 | 21.84 | 21.84 | 6,872 | -0.71(-3.15%) |
Apr 03, 2019 | 21.66 | 22.61 | 21.66 | 22.55 | 4,347 | +0.19(+0.85%) |
Apr 02, 2019 | 22.82 | 22.82 | 22.05 | 22.36 | 2,468 | +0.50(+2.29%) |
Apr 01, 2019 | 21.21 | 22.10 | 20.08 | 21.86 | 2,560 | -0.05(-0.23%) |
Mar 29, 2019 | 20.96 | 22.45 | 20.90 | 21.91 | 11,600 | +0.95(+4.53%) |
Mar 28, 2019 | 20.74 | 20.96 | 20.65 | 20.96 | 4,325 | +0.36(+1.75%) |
Mar 27, 2019 | 20.40 | 20.60 | 20.40 | 20.60 | 1,803 | -0.37(-1.76%) |
Mar 26, 2019 | 20.88 | 20.97 | 20.88 | 20.97 | 1,288 | +0.21(+1.01%) |
Mar 25, 2019 | 20.29 | 20.77 | 20.29 | 20.76 | 2,611 | +0.33(+1.62%) |
Mar 22, 2019 | 20.34 | 20.60 | 20.02 | 20.43 | 5,600 | -0.23(-1.11%) |
Mar 21, 2019 | 20.04 | 20.83 | 19.99 | 20.66 | 10,755 | +0.78(+3.92%) |
Mar 20, 2019 | 20.14 | 20.20 | 19.01 | 19.88 | 17,596 | -0.25(-1.24%) |
Mar 19, 2019 | 20.20 | 20.90 | 19.90 | 20.13 | 11,595 | -0.07(-0.35%) |
Mar 18, 2019 | 19.93 | 20.27 | 19.50 | 20.20 | 4,357 | +0.13(+0.65%) |
Mar 15, 2019 | 19.46 | 20.07 | 19.00 | 20.07 | 42,400 | +0.74(+3.83%) |
Mar 14, 2019 | 21.00 | 21.00 | 19.20 | 19.33 | 6,729 | -0.37(-1.88%) |
Mar 13, 2019 | 20.42 | 21.15 | 19.50 | 19.70 | 8,150 | -0.79(-3.86%) |
Mar 12, 2019 | 20.80 | 21.43 | 19.99 | 20.49 | 8,662 | +0.01(+0.05%) |
Mar 11, 2019 | 19.93 | 20.66 | 19.89 | 20.48 | 8,231 | +1.04(+5.35%) |
Mar 08, 2019 | 19.49 | 19.64 | 18.46 | 19.44 | 11,700 | +1.06(+5.77%) |
Mar 07, 2019 | 18.65 | 19.39 | 18.31 | 18.38 | 28,848 | -0.67(-3.52%) |
Mar 06, 2019 | 20.57 | 20.57 | 19.02 | 19.05 | 30,546 | -1.60(-7.75%) |
Mar 05, 2019 | 21.59 | 21.79 | 20.64 | 20.65 | 24,403 | -1.09(-5.01%) |
Mar 04, 2019 | 21.84 | 22.29 | 21.53 | 21.74 | 8,029 | -0.27(-1.23%) |