Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.16 | 22.53 | 22.16 | 22.26 | 6,146 | +0.00(+0.00%) |
May 30, 2019 | 22.24 | 22.26 | 22.24 | 22.26 | 1,894 | +0.20(+0.89%) |
May 29, 2019 | 22.22 | 22.22 | 22.06 | 22.06 | 3,903 | +0.08(+0.36%) |
May 28, 2019 | 22.36 | 22.36 | 21.98 | 21.98 | 3,838 | -0.28(-1.25%) |
May 24, 2019 | 22.07 | 22.45 | 22.07 | 22.26 | 6,658 | -0.10(-0.46%) |
May 23, 2019 | 22.27 | 22.74 | 21.99 | 22.37 | 8,894 | -0.14(-0.61%) |
May 22, 2019 | 21.93 | 22.65 | 21.93 | 22.50 | 5,911 | -0.15(-0.65%) |
May 21, 2019 | 22.54 | 22.84 | 22.45 | 22.65 | 5,111 | +0.00(+0.00%) |
May 20, 2019 | 22.44 | 22.70 | 22.37 | 22.65 | 3,855 | +0.19(+0.83%) |
May 17, 2019 | 22.14 | 22.70 | 22.14 | 22.46 | 4,302 | +0.25(+1.14%) |
May 16, 2019 | 22.84 | 22.84 | 22.06 | 22.21 | 6,503 | -0.63(-2.78%) |
May 15, 2019 | 23.19 | 23.50 | 22.84 | 22.84 | 2,738 | -0.26(-1.14%) |
May 14, 2019 | 23.43 | 23.67 | 22.60 | 23.11 | 7,120 | -0.32(-1.38%) |
May 13, 2019 | 22.80 | 23.92 | 21.88 | 23.43 | 17,456 | +0.14(+0.59%) |
May 10, 2019 | 22.20 | 23.29 | 21.67 | 23.29 | 15,365 | +1.12(+5.06%) |
May 09, 2019 | 22.68 | 23.42 | 22.17 | 22.17 | 13,672 | -1.11(-4.78%) |
May 08, 2019 | 24.02 | 25.34 | 23.09 | 23.28 | 5,317 | -0.46(-1.93%) |
May 07, 2019 | 23.92 | 24.26 | 23.62 | 23.74 | 2,430 | -0.47(-1.94%) |
May 06, 2019 | 24.08 | 24.38 | 24.01 | 24.21 | 1,880 | -0.34(-1.39%) |
May 03, 2019 | 24.59 | 25.01 | 24.40 | 24.55 | 12,906 | +0.01(+0.04%) |
May 02, 2019 | 24.15 | 24.65 | 23.69 | 24.54 | 8,768 | +0.49(+2.03%) |
May 01, 2019 | 24.71 | 24.80 | 24.05 | 24.05 | 7,945 | -0.49(-1.99%) |
Apr 30, 2019 | 24.16 | 25.04 | 24.16 | 24.54 | 17,031 | +0.16(+0.64%) |
Apr 29, 2019 | 23.67 | 24.39 | 23.50 | 24.39 | 13,144 | +1.26(+5.45%) |
Apr 26, 2019 | 22.70 | 23.33 | 22.54 | 23.13 | 5,736 | +0.67(+3.00%) |
Apr 25, 2019 | 21.89 | 22.45 | 21.89 | 22.45 | 16,497 | +0.64(+2.95%) |
Apr 24, 2019 | 21.86 | 22.18 | 21.81 | 21.81 | 2,116 | -0.05(-0.22%) |
Apr 23, 2019 | 21.92 | 22.05 | 21.76 | 21.86 | 4,793 | +0.08(+0.36%) |
Apr 22, 2019 | 22.13 | 22.45 | 21.76 | 21.78 | 13,636 | -0.58(-2.58%) |
Apr 18, 2019 | 22.02 | 22.36 | 22.02 | 22.36 | 4,916 | +0.33(+1.51%) |
Apr 17, 2019 | 22.51 | 22.51 | 21.78 | 22.02 | 7,057 | -0.10(-0.44%) |
Apr 16, 2019 | 21.97 | 22.19 | 21.97 | 22.12 | 36,435 | +0.26(+1.21%) |
Apr 15, 2019 | 22.00 | 22.16 | 21.75 | 21.86 | 6,012 | -0.25(-1.15%) |
Apr 12, 2019 | 21.67 | 22.18 | 21.67 | 22.11 | 2,868 | +0.27(+1.25%) |
Apr 11, 2019 | 21.97 | 22.23 | 21.84 | 21.84 | 2,323 | -0.32(-1.45%) |
Apr 10, 2019 | 22.16 | 22.16 | 21.97 | 22.16 | 3,374 | +0.10(+0.44%) |
Apr 09, 2019 | 22.11 | 22.55 | 22.05 | 22.06 | 4,859 | -0.20(-0.88%) |
Apr 08, 2019 | 21.48 | 22.70 | 21.48 | 22.26 | 8,530 | +0.78(+3.64%) |
Apr 05, 2019 | 21.92 | 22.01 | 20.40 | 21.48 | 80,615 | -0.40(-1.83%) |
Apr 04, 2019 | 22.15 | 22.15 | 21.79 | 21.88 | 13,261 | +0.11(+0.49%) |
Apr 03, 2019 | 21.83 | 22.18 | 21.69 | 21.77 | 11,990 | +0.00(+0.00%) |
Apr 02, 2019 | 21.89 | 22.65 | 21.76 | 21.77 | 47,942 | -0.59(-2.62%) |
Apr 01, 2019 | 22.48 | 22.48 | 21.72 | 22.36 | 15,909 | +0.14(+0.62%) |
Mar 29, 2019 | 21.77 | 22.53 | 21.34 | 22.22 | 28,169 | +0.25(+1.16%) |
Mar 28, 2019 | 20.90 | 21.97 | 20.75 | 21.97 | 4,966 | +0.96(+4.55%) |
Mar 27, 2019 | 20.69 | 21.07 | 20.50 | 21.01 | 23,330 | -0.37(-1.74%) |
Mar 26, 2019 | 20.71 | 21.38 | 20.71 | 21.38 | 2,689 | +0.39(+1.86%) |
Mar 25, 2019 | 20.80 | 20.99 | 20.60 | 20.99 | 6,293 | +0.00(+0.00%) |
Mar 22, 2019 | 21.18 | 21.19 | 20.43 | 20.99 | 15,467 | -0.39(-1.83%) |
Mar 21, 2019 | 21.24 | 21.61 | 21.22 | 21.38 | 10,889 | +0.14(+0.64%) |
Mar 20, 2019 | 21.38 | 21.38 | 21.00 | 21.24 | 3,962 | +0.10(+0.46%) |
Mar 19, 2019 | 21.39 | 21.48 | 21.15 | 21.15 | 9,069 | -0.15(-0.69%) |
Mar 18, 2019 | 21.17 | 21.48 | 20.95 | 21.29 | 9,092 | -0.04(-0.18%) |
Mar 15, 2019 | 20.85 | 21.36 | 20.59 | 21.33 | 44,251 | +0.45(+2.15%) |
Mar 14, 2019 | 21.22 | 21.22 | 20.57 | 20.88 | 5,968 | +0.10(+0.47%) |
Mar 13, 2019 | 21.33 | 21.33 | 20.78 | 20.78 | 9,085 | -0.21(-0.98%) |
Mar 12, 2019 | 21.57 | 21.57 | 20.80 | 20.99 | 4,101 | -0.23(-1.10%) |
Mar 11, 2019 | 21.09 | 21.27 | 20.77 | 21.22 | 7,801 | +0.36(+1.73%) |
Mar 08, 2019 | 21.43 | 21.43 | 20.86 | 20.86 | 6,760 | -0.64(-3.00%) |
Mar 07, 2019 | 21.69 | 21.98 | 21.51 | 21.51 | 3,406 | -0.38(-1.74%) |
Mar 06, 2019 | 22.78 | 22.79 | 21.89 | 21.89 | 1,697 | -0.19(-0.84%) |
Mar 05, 2019 | 24.06 | 24.06 | 22.07 | 22.07 | 4,427 | -0.32(-1.44%) |
Mar 04, 2019 | 22.75 | 22.75 | 22.39 | 22.39 | 4,219 | +0.04(+0.17%) |