Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.14 | 21.25 | 20.69 | 20.90 | 34,511 | -0.33(-1.57%) |
May 30, 2019 | 21.58 | 21.58 | 21.15 | 21.24 | 17,794 | -0.27(-1.28%) |
May 29, 2019 | 21.63 | 21.66 | 21.33 | 21.51 | 16,452 | -0.01(-0.06%) |
May 28, 2019 | 21.36 | 21.94 | 21.29 | 21.52 | 26,052 | +0.13(+0.60%) |
May 24, 2019 | 21.32 | 21.55 | 21.12 | 21.40 | 80,526 | +0.12(+0.54%) |
May 23, 2019 | 21.92 | 21.92 | 21.28 | 21.28 | 40,017 | -0.71(-3.23%) |
May 22, 2019 | 22.06 | 22.11 | 21.99 | 21.99 | 5,934 | -0.20(-0.92%) |
May 21, 2019 | 22.27 | 22.27 | 22.10 | 22.19 | 6,760 | -0.11(-0.50%) |
May 20, 2019 | 22.32 | 22.55 | 22.09 | 22.30 | 8,140 | -0.05(-0.24%) |
May 17, 2019 | 22.36 | 22.65 | 22.26 | 22.36 | 13,308 | -0.05(-0.22%) |
May 16, 2019 | 22.78 | 23.04 | 22.32 | 22.41 | 25,802 | -0.50(-2.17%) |
May 15, 2019 | 22.18 | 22.90 | 22.18 | 22.90 | 22,698 | +0.51(+2.30%) |
May 14, 2019 | 23.45 | 23.45 | 22.22 | 22.39 | 15,830 | -0.31(-1.37%) |
May 13, 2019 | 22.56 | 22.70 | 22.22 | 22.70 | 22,425 | -0.08(-0.35%) |
May 10, 2019 | 22.70 | 22.99 | 21.71 | 22.78 | 26,616 | -0.06(-0.27%) |
May 09, 2019 | 22.90 | 22.97 | 21.28 | 22.84 | 7,443 | -0.21(-0.90%) |
May 08, 2019 | 22.99 | 23.12 | 22.97 | 23.05 | 15,439 | +0.06(+0.27%) |
May 07, 2019 | 22.99 | 23.08 | 22.99 | 22.99 | 14,683 | -0.09(-0.40%) |
May 06, 2019 | 23.10 | 23.25 | 22.99 | 23.08 | 12,889 | -0.32(-1.36%) |
May 03, 2019 | 23.11 | 23.43 | 23.05 | 23.40 | 38,456 | +0.30(+1.32%) |
May 02, 2019 | 22.73 | 23.19 | 22.73 | 23.09 | 26,483 | +0.33(+1.46%) |
May 01, 2019 | 22.75 | 23.06 | 22.75 | 22.76 | 30,795 | -0.09(-0.39%) |
Apr 30, 2019 | 22.60 | 22.85 | 22.60 | 22.85 | 21,311 | +0.13(+0.58%) |
Apr 29, 2019 | 22.44 | 23.08 | 22.44 | 22.72 | 39,929 | +0.23(+1.02%) |
Apr 26, 2019 | 22.56 | 22.74 | 22.47 | 22.49 | 33,480 | -0.25(-1.11%) |
Apr 25, 2019 | 22.65 | 22.74 | 22.56 | 22.74 | 11,010 | +0.15(+0.67%) |
Apr 24, 2019 | 22.45 | 22.71 | 22.33 | 22.59 | 15,129 | +0.05(+0.24%) |
Apr 23, 2019 | 22.39 | 22.58 | 22.05 | 22.54 | 29,767 | +0.34(+1.55%) |
Apr 22, 2019 | 22.67 | 22.67 | 22.15 | 22.19 | 21,879 | -0.34(-1.53%) |
Apr 18, 2019 | 22.52 | 22.67 | 22.23 | 22.54 | 19,454 | +0.01(+0.06%) |
Apr 17, 2019 | 22.54 | 22.71 | 22.50 | 22.52 | 8,510 | +0.01(+0.04%) |
Apr 16, 2019 | 22.36 | 22.63 | 22.34 | 22.51 | 26,768 | +0.08(+0.33%) |
Apr 15, 2019 | 22.02 | 22.50 | 22.02 | 22.44 | 37,020 | +0.53(+2.44%) |
Apr 12, 2019 | 22.22 | 22.22 | 21.66 | 21.90 | 32,349 | -0.17(-0.76%) |
Apr 11, 2019 | 22.39 | 22.54 | 21.76 | 22.07 | 28,234 | -0.35(-1.56%) |
Apr 10, 2019 | 22.10 | 22.42 | 21.73 | 22.42 | 25,578 | +0.31(+1.40%) |
Apr 09, 2019 | 22.30 | 22.40 | 22.10 | 22.11 | 10,659 | -0.21(-0.95%) |
Apr 08, 2019 | 22.18 | 22.50 | 22.17 | 22.32 | 7,453 | -0.01(-0.06%) |
Apr 05, 2019 | 22.66 | 22.80 | 22.28 | 22.34 | 12,215 | -0.35(-1.56%) |
Apr 04, 2019 | 22.21 | 22.74 | 22.21 | 22.69 | 10,261 | +0.55(+2.48%) |
Apr 03, 2019 | 22.24 | 22.24 | 22.10 | 22.14 | 20,219 | +0.05(+0.22%) |
Apr 02, 2019 | 22.26 | 22.50 | 21.88 | 22.09 | 13,941 | -0.19(-0.83%) |
Apr 01, 2019 | 22.39 | 22.42 | 21.68 | 22.28 | 34,615 | -0.04(-0.16%) |
Mar 29, 2019 | 21.95 | 22.32 | 21.75 | 22.31 | 25,788 | +0.44(+2.02%) |
Mar 28, 2019 | 21.95 | 22.03 | 21.55 | 21.87 | 10,369 | -0.04(-0.16%) |
Mar 27, 2019 | 21.01 | 22.06 | 20.90 | 21.91 | 28,019 | +0.66(+3.12%) |
Mar 26, 2019 | 20.75 | 21.25 | 20.69 | 21.25 | 30,100 | +0.67(+3.24%) |
Mar 25, 2019 | 20.62 | 20.84 | 20.40 | 20.58 | 15,873 | +0.19(+0.93%) |
Mar 22, 2019 | 21.28 | 21.40 | 20.35 | 20.39 | 29,182 | -1.12(-5.20%) |
Mar 21, 2019 | 21.79 | 22.05 | 21.48 | 21.51 | 33,002 | -0.33(-1.50%) |
Mar 20, 2019 | 22.10 | 22.11 | 21.82 | 21.83 | 13,321 | -0.59(-2.62%) |
Mar 19, 2019 | 22.69 | 22.69 | 22.42 | 22.42 | 8,365 | -0.17(-0.76%) |
Mar 18, 2019 | 22.53 | 22.78 | 22.21 | 22.59 | 16,939 | -0.07(-0.29%) |
Mar 15, 2019 | 22.10 | 22.66 | 21.81 | 22.66 | 53,387 | +0.65(+2.97%) |
Mar 14, 2019 | 22.20 | 22.32 | 21.88 | 22.01 | 14,432 | -0.15(-0.68%) |
Mar 13, 2019 | 22.35 | 22.41 | 22.06 | 22.16 | 10,679 | -0.19(-0.83%) |
Mar 12, 2019 | 22.36 | 22.44 | 22.33 | 22.34 | 10,743 | +0.04(+0.18%) |
Mar 11, 2019 | 22.39 | 22.40 | 22.07 | 22.30 | 9,483 | -0.08(-0.38%) |
Mar 08, 2019 | 22.26 | 22.54 | 22.20 | 22.39 | 16,966 | -0.06(-0.28%) |
Mar 07, 2019 | 22.47 | 22.72 | 22.32 | 22.45 | 17,814 | +0.06(+0.26%) |
Mar 06, 2019 | 22.98 | 23.15 | 22.39 | 22.39 | 30,442 | -0.42(-1.86%) |
Mar 05, 2019 | 23.19 | 23.40 | 22.81 | 22.81 | 13,349 | -0.34(-1.45%) |
Mar 04, 2019 | 23.12 | 23.30 | 23.09 | 23.15 | 22,522 | -0.10(-0.44%) |