Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.72 | 20.98 | 20.72 | 20.88 | 8,842 | -0.21(-0.99%) |
May 30, 2019 | 21.09 | 21.13 | 21.03 | 21.09 | 5,365 | +0.06(+0.27%) |
May 29, 2019 | 21.13 | 21.13 | 20.80 | 21.04 | 20,705 | -0.20(-0.92%) |
May 28, 2019 | 21.49 | 21.49 | 21.15 | 21.23 | 14,645 | -0.19(-0.89%) |
May 24, 2019 | 21.63 | 21.63 | 21.39 | 21.42 | 46,453 | +0.02(+0.11%) |
May 23, 2019 | 21.53 | 21.53 | 21.33 | 21.40 | 23,141 | -0.32(-1.45%) |
May 22, 2019 | 21.73 | 21.74 | 21.69 | 21.71 | 4,980 | -0.11(-0.52%) |
May 21, 2019 | 21.74 | 21.87 | 21.74 | 21.83 | 11,973 | +0.24(+1.12%) |
May 20, 2019 | 21.60 | 21.64 | 21.52 | 21.59 | 8,588 | -0.14(-0.64%) |
May 17, 2019 | 21.72 | 21.89 | 21.69 | 21.73 | 21,171 | -0.16(-0.72%) |
May 16, 2019 | 21.86 | 22.01 | 21.86 | 21.88 | 7,635 | +0.14(+0.65%) |
May 15, 2019 | 21.65 | 21.84 | 21.65 | 21.74 | 37,243 | -0.00(-0.01%) |
May 14, 2019 | 21.73 | 21.84 | 21.61 | 21.74 | 17,223 | +0.28(+1.31%) |
May 13, 2019 | 21.51 | 21.57 | 21.38 | 21.46 | 14,292 | -0.43(-1.97%) |
May 10, 2019 | 21.63 | 21.95 | 21.51 | 21.89 | 57,288 | +0.02(+0.11%) |
May 09, 2019 | 21.81 | 21.90 | 21.57 | 21.87 | 7,278 | -0.04(-0.19%) |
May 08, 2019 | 21.98 | 22.02 | 21.91 | 21.91 | 8,591 | +0.01(+0.03%) |
May 07, 2019 | 22.08 | 22.09 | 21.81 | 21.90 | 31,000 | -0.44(-1.97%) |
May 06, 2019 | 22.03 | 22.41 | 22.03 | 22.34 | 28,367 | -0.12(-0.52%) |
May 03, 2019 | 22.36 | 22.46 | 22.36 | 22.46 | 2,864 | +0.16(+0.74%) |
May 02, 2019 | 22.31 | 22.31 | 22.16 | 22.30 | 12,445 | +0.04(+0.19%) |
May 01, 2019 | 22.44 | 22.44 | 22.26 | 22.26 | 9,341 | -0.20(-0.88%) |
Apr 30, 2019 | 22.31 | 22.49 | 22.21 | 22.45 | 12,126 | +0.11(+0.51%) |
Apr 29, 2019 | 22.32 | 22.40 | 22.32 | 22.34 | 7,679 | +0.01(+0.05%) |
Apr 26, 2019 | 22.25 | 22.33 | 22.19 | 22.33 | 5,977 | +0.01(+0.05%) |
Apr 25, 2019 | 22.31 | 22.34 | 22.23 | 22.32 | 7,103 | -0.17(-0.74%) |
Apr 24, 2019 | 22.53 | 22.53 | 22.35 | 22.49 | 6,096 | -0.04(-0.19%) |
Apr 23, 2019 | 22.39 | 22.58 | 22.35 | 22.53 | 8,364 | +0.13(+0.60%) |
Apr 22, 2019 | 22.54 | 22.54 | 22.26 | 22.39 | 17,218 | -0.01(-0.04%) |
Apr 18, 2019 | 22.31 | 22.40 | 22.30 | 22.40 | 11,457 | +0.18(+0.80%) |
Apr 17, 2019 | 22.48 | 22.48 | 22.01 | 22.23 | 68,158 | -0.17(-0.78%) |
Apr 16, 2019 | 22.51 | 22.52 | 22.38 | 22.40 | 8,933 | -0.08(-0.35%) |
Apr 15, 2019 | 22.63 | 22.63 | 22.43 | 22.48 | 9,689 | -0.07(-0.29%) |
Apr 12, 2019 | 22.66 | 22.66 | 22.48 | 22.54 | 13,076 | +0.15(+0.66%) |
Apr 11, 2019 | 22.39 | 22.39 | 22.30 | 22.39 | 29,630 | +0.01(+0.02%) |
Apr 10, 2019 | 22.34 | 22.43 | 22.31 | 22.39 | 10,283 | +0.11(+0.47%) |
Apr 09, 2019 | 22.29 | 22.31 | 22.24 | 22.28 | 16,115 | -0.20(-0.89%) |
Apr 08, 2019 | 22.35 | 22.48 | 22.35 | 22.48 | 16,408 | +0.02(+0.11%) |
Apr 05, 2019 | 22.37 | 22.46 | 22.37 | 22.46 | 7,347 | +0.16(+0.74%) |
Apr 04, 2019 | 22.34 | 22.34 | 22.20 | 22.30 | 11,416 | -0.06(-0.26%) |
Apr 03, 2019 | 22.28 | 22.47 | 22.25 | 22.35 | 9,787 | +0.09(+0.41%) |
Apr 02, 2019 | 22.25 | 22.27 | 22.20 | 22.26 | 20,515 | -0.00(-0.01%) |
Apr 01, 2019 | 22.32 | 22.32 | 22.15 | 22.27 | 6,787 | +0.23(+1.05%) |
Mar 29, 2019 | 22.06 | 22.06 | 21.94 | 22.03 | 7,846 | +0.17(+0.78%) |
Mar 28, 2019 | 21.93 | 21.93 | 21.70 | 21.86 | 7,859 | +0.09(+0.44%) |
Mar 27, 2019 | 22.01 | 22.01 | 21.71 | 21.77 | 5,254 | -0.06(-0.28%) |
Mar 26, 2019 | 21.92 | 21.93 | 21.75 | 21.83 | 8,574 | +0.19(+0.88%) |
Mar 25, 2019 | 21.75 | 21.75 | 21.52 | 21.64 | 10,909 | -0.01(-0.07%) |
Mar 22, 2019 | 22.10 | 22.10 | 21.64 | 21.65 | 12,995 | -0.40(-1.82%) |
Mar 21, 2019 | 21.84 | 22.05 | 21.84 | 22.05 | 2,061 | +0.32(+1.49%) |
Mar 20, 2019 | 21.66 | 21.83 | 21.56 | 21.73 | 21,670 | +0.00(+0.01%) |
Mar 19, 2019 | 21.83 | 21.84 | 21.72 | 21.73 | 11,961 | -0.04(-0.17%) |
Mar 18, 2019 | 21.66 | 21.80 | 21.65 | 21.76 | 19,240 | +0.14(+0.63%) |
Mar 15, 2019 | 21.67 | 21.67 | 21.59 | 21.63 | 16,618 | +0.05(+0.25%) |
Mar 14, 2019 | 21.57 | 21.63 | 21.57 | 21.57 | 6,844 | -0.01(-0.05%) |
Mar 13, 2019 | 21.54 | 21.93 | 21.54 | 21.58 | 23,927 | +0.06(+0.30%) |
Mar 12, 2019 | 21.52 | 21.56 | 21.47 | 21.52 | 9,139 | +0.14(+0.67%) |
Mar 11, 2019 | 21.24 | 21.40 | 21.20 | 21.38 | 17,732 | +0.33(+1.58%) |
Mar 08, 2019 | 21.01 | 21.05 | 20.94 | 21.04 | 4,998 | -0.06(-0.27%) |
Mar 07, 2019 | 21.62 | 21.62 | 21.10 | 21.10 | 65,084 | -0.22(-1.02%) |
Mar 06, 2019 | 21.45 | 21.45 | 21.26 | 21.32 | 10,494 | -0.15(-0.72%) |
Mar 05, 2019 | 21.52 | 21.52 | 21.46 | 21.47 | 2,232 | -0.08(-0.35%) |
Mar 04, 2019 | 21.70 | 21.70 | 21.40 | 21.55 | 25,561 | -0.14(-0.65%) |