Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.00 | 21.00 | 20.82 | 20.93 | 7,700 | -0.61(-2.83%) |
May 30, 2019 | 20.78 | 21.65 | 20.78 | 21.54 | 17,462 | +0.86(+4.16%) |
May 29, 2019 | 20.56 | 20.73 | 20.56 | 20.68 | 3,139 | +0.05(+0.22%) |
May 28, 2019 | 20.90 | 20.90 | 20.61 | 20.63 | 4,158 | -0.08(-0.39%) |
May 24, 2019 | 21.12 | 21.17 | 20.71 | 20.71 | 8,400 | -0.11(-0.54%) |
May 23, 2019 | 21.28 | 21.28 | 20.57 | 20.82 | 7,299 | -0.89(-4.10%) |
May 22, 2019 | 21.87 | 21.87 | 21.58 | 21.71 | 5,997 | -0.20(-0.92%) |
May 21, 2019 | 21.84 | 22.19 | 21.84 | 21.91 | 10,949 | +0.24(+1.12%) |
May 20, 2019 | 21.85 | 21.85 | 21.61 | 21.67 | 7,068 | -0.45(-2.04%) |
May 17, 2019 | 22.02 | 22.15 | 22.00 | 22.12 | 4,500 | -0.06(-0.27%) |
May 16, 2019 | 22.30 | 22.30 | 22.12 | 22.18 | 2,368 | +0.29(+1.32%) |
May 15, 2019 | 21.65 | 22.10 | 21.47 | 21.89 | 4,595 | +0.14(+0.65%) |
May 14, 2019 | 21.70 | 21.80 | 21.59 | 21.75 | 5,521 | +0.32(+1.49%) |
May 13, 2019 | 21.86 | 21.86 | 21.25 | 21.43 | 4,931 | -0.88(-3.95%) |
May 10, 2019 | 22.07 | 22.38 | 21.98 | 22.31 | 8,700 | +0.19(+0.85%) |
May 09, 2019 | 22.10 | 22.22 | 21.75 | 22.12 | 6,629 | -0.23(-1.03%) |
May 08, 2019 | 22.39 | 22.60 | 22.18 | 22.35 | 13,439 | -0.53(-2.31%) |
May 07, 2019 | 22.87 | 23.00 | 22.70 | 22.88 | 9,934 | -0.01(-0.03%) |
May 06, 2019 | 22.84 | 23.03 | 22.66 | 22.89 | 4,529 | -0.26(-1.13%) |
May 03, 2019 | 22.75 | 23.15 | 22.75 | 23.15 | 5,700 | +0.57(+2.54%) |
May 02, 2019 | 22.68 | 22.70 | 22.30 | 22.57 | 5,734 | -0.26(-1.12%) |
May 01, 2019 | 23.21 | 23.21 | 22.83 | 22.83 | 4,298 | -0.17(-0.73%) |
Apr 30, 2019 | 22.74 | 23.00 | 22.52 | 23.00 | 8,111 | +0.32(+1.41%) |
Apr 29, 2019 | 22.66 | 22.75 | 22.56 | 22.68 | 5,976 | +0.00(+0.00%) |
Apr 26, 2019 | 22.46 | 22.68 | 22.34 | 22.68 | 8,500 | +0.13(+0.58%) |
Apr 25, 2019 | 22.85 | 22.93 | 22.43 | 22.55 | 13,774 | -0.44(-1.91%) |
Apr 24, 2019 | 23.07 | 23.07 | 22.95 | 22.99 | 7,633 | +0.03(+0.13%) |
Apr 23, 2019 | 22.90 | 23.10 | 22.86 | 22.96 | 13,274 | +0.06(+0.26%) |
Apr 22, 2019 | 22.89 | 23.23 | 22.88 | 22.90 | 8,989 | +0.01(+0.04%) |
Apr 18, 2019 | 23.06 | 23.28 | 22.89 | 22.89 | 11,600 | -0.29(-1.23%) |
Apr 17, 2019 | 23.22 | 23.53 | 23.02 | 23.18 | 10,358 | +0.11(+0.46%) |
Apr 16, 2019 | 23.09 | 23.73 | 23.00 | 23.07 | 22,182 | +0.12(+0.52%) |
Apr 15, 2019 | 22.95 | 23.31 | 22.90 | 22.95 | 28,686 | +0.14(+0.61%) |
Apr 12, 2019 | 22.83 | 22.93 | 22.80 | 22.81 | 9,500 | +0.10(+0.44%) |
Apr 11, 2019 | 22.78 | 23.00 | 22.65 | 22.71 | 13,514 | +0.04(+0.20%) |
Apr 10, 2019 | 22.80 | 22.80 | 22.57 | 22.67 | 25,238 | +0.09(+0.40%) |
Apr 09, 2019 | 22.70 | 22.70 | 22.39 | 22.57 | 19,270 | -0.11(-0.48%) |
Apr 08, 2019 | 22.73 | 22.86 | 22.65 | 22.68 | 1,795 | -0.13(-0.56%) |
Apr 05, 2019 | 22.72 | 22.81 | 22.68 | 22.81 | 800 | +0.20(+0.89%) |
Apr 04, 2019 | 22.71 | 22.89 | 22.52 | 22.61 | 2,287 | -0.11(-0.50%) |
Apr 03, 2019 | 22.62 | 22.94 | 22.39 | 22.72 | 2,766 | +0.34(+1.53%) |
Apr 02, 2019 | 22.46 | 22.53 | 22.18 | 22.38 | 3,987 | -0.18(-0.81%) |
Apr 01, 2019 | 22.22 | 22.70 | 22.22 | 22.56 | 4,500 | +0.41(+1.84%) |
Mar 29, 2019 | 21.84 | 22.15 | 21.71 | 22.15 | 8,800 | +0.61(+2.85%) |
Mar 28, 2019 | 21.41 | 21.54 | 21.35 | 21.54 | 5,465 | +0.11(+0.54%) |
Mar 27, 2019 | 21.65 | 21.75 | 21.26 | 21.43 | 3,145 | -0.22(-1.02%) |
Mar 26, 2019 | 21.61 | 21.76 | 21.40 | 21.64 | 5,669 | +0.11(+0.49%) |
Mar 25, 2019 | 21.61 | 21.61 | 21.43 | 21.54 | 5,263 | -0.12(-0.55%) |
Mar 22, 2019 | 22.30 | 22.30 | 21.60 | 21.66 | 12,100 | -0.66(-2.98%) |
Mar 21, 2019 | 22.14 | 22.46 | 22.13 | 22.32 | 5,177 | -0.07(-0.33%) |
Mar 20, 2019 | 22.44 | 22.62 | 22.26 | 22.40 | 18,219 | -0.19(-0.82%) |
Mar 19, 2019 | 22.27 | 22.65 | 22.27 | 22.59 | 16,878 | +0.46(+2.08%) |
Mar 18, 2019 | 22.22 | 22.22 | 22.04 | 22.12 | 4,350 | -0.22(-1.00%) |
Mar 15, 2019 | 22.35 | 22.49 | 22.21 | 22.35 | 9,100 | +0.18(+0.80%) |
Mar 14, 2019 | 22.12 | 22.48 | 22.12 | 22.17 | 31,294 | +0.05(+0.23%) |
Mar 13, 2019 | 22.11 | 22.26 | 22.08 | 22.12 | 7,726 | +0.13(+0.59%) |
Mar 12, 2019 | 21.98 | 22.08 | 21.71 | 21.99 | 11,651 | +0.03(+0.16%) |
Mar 11, 2019 | 21.59 | 21.99 | 21.59 | 21.95 | 88,298 | +0.36(+1.69%) |
Mar 08, 2019 | 21.61 | 21.71 | 21.46 | 21.59 | 6,000 | -0.18(-0.83%) |
Mar 07, 2019 | 22.11 | 22.11 | 21.77 | 21.77 | 6,310 | -0.63(-2.80%) |
Mar 06, 2019 | 22.78 | 22.80 | 22.40 | 22.40 | 5,666 | -0.41(-1.81%) |
Mar 05, 2019 | 22.90 | 23.05 | 22.79 | 22.81 | 24,391 | -0.24(-1.04%) |
Mar 04, 2019 | 23.38 | 23.38 | 23.00 | 23.05 | 9,918 | -0.20(-0.86%) |