Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.74 | 21.98 | 21.66 | 21.83 | 363,200 | -0.08(-0.37%) |
May 30, 2019 | 22.15 | 22.19 | 21.90 | 21.91 | 380,500 | -0.23(-1.04%) |
May 29, 2019 | 22.08 | 22.16 | 21.75 | 22.14 | 347,540 | -0.03(-0.14%) |
May 28, 2019 | 22.37 | 22.47 | 22.13 | 22.17 | 184,730 | -0.22(-0.98%) |
May 24, 2019 | 22.43 | 22.49 | 22.24 | 22.39 | 248,200 | +0.06(+0.27%) |
May 23, 2019 | 22.63 | 22.63 | 22.10 | 22.33 | 347,526 | -0.48(-2.10%) |
May 22, 2019 | 22.76 | 22.82 | 22.72 | 22.81 | 250,543 | -0.07(-0.31%) |
May 21, 2019 | 22.70 | 22.91 | 22.63 | 22.88 | 187,693 | +0.29(+1.28%) |
May 20, 2019 | 22.55 | 22.66 | 22.54 | 22.59 | 304,705 | -0.08(-0.35%) |
May 17, 2019 | 22.79 | 22.81 | 22.65 | 22.67 | 186,400 | -0.10(-0.44%) |
May 16, 2019 | 22.56 | 22.84 | 22.56 | 22.77 | 303,701 | +0.19(+0.84%) |
May 15, 2019 | 22.29 | 22.64 | 22.29 | 22.58 | 485,723 | +0.14(+0.62%) |
May 14, 2019 | 22.31 | 22.63 | 22.29 | 22.44 | 413,639 | +0.23(+1.04%) |
May 13, 2019 | 22.24 | 22.46 | 22.18 | 22.21 | 298,443 | -0.31(-1.38%) |
May 10, 2019 | 21.89 | 22.52 | 21.89 | 22.52 | 467,500 | +0.88(+4.07%) |
May 09, 2019 | 21.87 | 21.87 | 21.58 | 21.64 | 349,304 | -0.30(-1.37%) |
May 08, 2019 | 21.88 | 22.10 | 21.85 | 21.94 | 360,357 | +0.04(+0.18%) |
May 07, 2019 | 21.71 | 21.94 | 21.67 | 21.90 | 428,801 | +0.03(+0.14%) |
May 06, 2019 | 21.69 | 21.99 | 21.69 | 21.87 | 356,884 | -0.11(-0.50%) |
May 03, 2019 | 21.84 | 21.98 | 21.81 | 21.98 | 272,600 | +0.26(+1.20%) |
May 02, 2019 | 21.87 | 22.28 | 21.67 | 21.72 | 734,446 | -0.38(-1.72%) |
May 01, 2019 | 22.09 | 22.23 | 21.99 | 22.10 | 628,545 | +0.05(+0.23%) |
Apr 30, 2019 | 22.39 | 22.48 | 22.04 | 22.05 | 257,796 | -0.24(-1.08%) |
Apr 29, 2019 | 22.22 | 22.31 | 22.13 | 22.29 | 193,376 | +0.09(+0.41%) |
Apr 26, 2019 | 22.14 | 22.21 | 22.05 | 22.20 | 202,200 | +0.03(+0.14%) |
Apr 25, 2019 | 22.25 | 22.27 | 22.13 | 22.17 | 261,701 | -0.06(-0.27%) |
Apr 24, 2019 | 22.36 | 22.37 | 22.19 | 22.23 | 275,771 | -0.15(-0.67%) |
Apr 23, 2019 | 22.55 | 22.58 | 22.36 | 22.38 | 487,158 | -0.08(-0.36%) |
Apr 22, 2019 | 22.23 | 22.47 | 22.12 | 22.46 | 234,635 | +0.39(+1.77%) |
Apr 18, 2019 | 22.24 | 22.24 | 21.95 | 22.07 | 236,800 | -0.12(-0.54%) |
Apr 17, 2019 | 22.46 | 22.59 | 22.19 | 22.19 | 339,853 | -0.20(-0.89%) |
Apr 16, 2019 | 22.60 | 22.60 | 22.33 | 22.39 | 387,614 | -0.14(-0.62%) |
Apr 15, 2019 | 22.69 | 22.69 | 22.49 | 22.53 | 205,469 | -0.10(-0.44%) |
Apr 12, 2019 | 22.65 | 22.77 | 22.59 | 22.63 | 292,200 | +0.22(+0.98%) |
Apr 11, 2019 | 22.28 | 22.44 | 22.22 | 22.41 | 284,040 | -0.26(-1.15%) |
Apr 10, 2019 | 22.79 | 22.85 | 22.64 | 22.67 | 217,308 | -0.04(-0.18%) |
Apr 09, 2019 | 22.93 | 22.93 | 22.66 | 22.71 | 327,279 | -0.23(-1.00%) |
Apr 08, 2019 | 23.04 | 23.12 | 22.93 | 22.94 | 391,862 | -0.07(-0.30%) |
Apr 05, 2019 | 22.87 | 23.04 | 22.87 | 23.01 | 377,900 | +0.19(+0.83%) |
Apr 04, 2019 | 22.92 | 23.02 | 22.79 | 22.82 | 358,587 | -0.10(-0.44%) |
Apr 03, 2019 | 23.10 | 23.12 | 22.84 | 22.92 | 331,424 | -0.09(-0.39%) |
Apr 02, 2019 | 23.03 | 23.07 | 22.91 | 23.01 | 340,323 | +0.01(+0.04%) |
Apr 01, 2019 | 22.83 | 23.07 | 22.82 | 23.00 | 308,131 | +0.28(+1.23%) |
Mar 29, 2019 | 22.75 | 23.00 | 22.65 | 22.72 | 388,400 | +0.13(+0.58%) |
Mar 28, 2019 | 22.47 | 22.65 | 22.39 | 22.59 | 377,124 | +0.07(+0.31%) |
Mar 27, 2019 | 22.66 | 22.70 | 22.41 | 22.52 | 500,500 | -0.13(-0.57%) |
Mar 26, 2019 | 22.71 | 22.99 | 22.56 | 22.65 | 458,772 | +0.10(+0.44%) |
Mar 25, 2019 | 22.68 | 22.68 | 22.38 | 22.55 | 628,520 | -0.19(-0.84%) |
Mar 22, 2019 | 22.96 | 23.11 | 22.68 | 22.74 | 581,800 | -0.40(-1.73%) |
Mar 21, 2019 | 22.89 | 23.19 | 22.89 | 23.14 | 443,299 | +0.23(+1.00%) |
Mar 20, 2019 | 22.83 | 23.12 | 22.74 | 22.91 | 334,546 | +0.09(+0.39%) |
Mar 19, 2019 | 22.80 | 23.02 | 22.76 | 22.82 | 270,931 | +0.12(+0.53%) |
Mar 18, 2019 | 22.46 | 22.71 | 22.38 | 22.70 | 311,366 | +0.33(+1.48%) |
Mar 15, 2019 | 22.42 | 22.43 | 22.20 | 22.37 | 451,500 | -0.01(-0.04%) |
Mar 14, 2019 | 22.41 | 22.45 | 22.34 | 22.38 | 375,186 | -0.02(-0.09%) |
Mar 13, 2019 | 22.49 | 22.55 | 22.34 | 22.40 | 409,941 | +0.01(+0.04%) |
Mar 12, 2019 | 22.50 | 22.56 | 22.33 | 22.39 | 523,281 | -0.03(-0.13%) |
Mar 11, 2019 | 22.25 | 22.55 | 22.25 | 22.42 | 612,472 | +0.30(+1.36%) |
Mar 08, 2019 | 22.07 | 22.15 | 21.81 | 22.12 | 485,400 | -0.10(-0.45%) |
Mar 07, 2019 | 21.89 | 22.24 | 21.82 | 22.22 | 859,775 | +0.35(+1.60%) |
Mar 06, 2019 | 22.03 | 22.04 | 21.83 | 21.87 | 482,243 | -0.20(-0.91%) |
Mar 05, 2019 | 22.21 | 22.21 | 21.91 | 22.07 | 486,524 | -0.07(-0.32%) |
Mar 04, 2019 | 22.17 | 22.25 | 21.90 | 22.14 | 683,934 | +0.06(+0.27%) |