Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.87 | 21.62 | 20.87 | 21.52 | 726,109 | +0.50(+2.39%) |
May 30, 2019 | 21.02 | 21.16 | 20.90 | 21.02 | 295,291 | +0.09(+0.41%) |
May 29, 2019 | 21.04 | 21.13 | 20.87 | 20.94 | 410,477 | -0.18(-0.85%) |
May 28, 2019 | 21.29 | 21.41 | 21.12 | 21.12 | 379,100 | -0.10(-0.49%) |
May 24, 2019 | 21.20 | 21.49 | 21.18 | 21.22 | 182,503 | +0.08(+0.36%) |
May 23, 2019 | 21.13 | 21.26 | 21.05 | 21.15 | 352,532 | -0.11(-0.53%) |
May 22, 2019 | 21.55 | 21.57 | 21.26 | 21.26 | 191,641 | -0.38(-1.75%) |
May 21, 2019 | 21.49 | 21.69 | 21.48 | 21.64 | 276,086 | +0.25(+1.15%) |
May 20, 2019 | 21.65 | 21.73 | 21.27 | 21.39 | 159,645 | -0.31(-1.44%) |
May 17, 2019 | 21.71 | 21.82 | 21.57 | 21.70 | 231,375 | -0.14(-0.65%) |
May 16, 2019 | 21.83 | 21.99 | 21.71 | 21.85 | 253,359 | +0.07(+0.30%) |
May 15, 2019 | 21.64 | 21.87 | 21.64 | 21.78 | 290,194 | +0.10(+0.48%) |
May 14, 2019 | 21.56 | 21.72 | 21.51 | 21.68 | 333,233 | +0.14(+0.66%) |
May 13, 2019 | 21.52 | 21.80 | 21.49 | 21.53 | 283,095 | -0.18(-0.83%) |
May 10, 2019 | 21.56 | 21.83 | 21.39 | 21.71 | 308,535 | +0.10(+0.48%) |
May 09, 2019 | 21.59 | 21.69 | 21.34 | 21.61 | 306,385 | -0.03(-0.13%) |
May 08, 2019 | 21.80 | 21.92 | 21.61 | 21.64 | 325,682 | -0.09(-0.44%) |
May 07, 2019 | 22.32 | 22.51 | 21.58 | 21.73 | 316,275 | -0.64(-2.88%) |
May 06, 2019 | 22.11 | 22.53 | 22.11 | 22.38 | 542,988 | +0.17(+0.77%) |
May 03, 2019 | 21.94 | 22.30 | 21.88 | 22.21 | 444,067 | +0.46(+2.14%) |
May 02, 2019 | 21.79 | 22.40 | 21.73 | 21.74 | 490,692 | -0.38(-1.71%) |
May 01, 2019 | 22.10 | 22.40 | 22.06 | 22.12 | 433,058 | +0.07(+0.30%) |
Apr 30, 2019 | 21.86 | 22.12 | 21.78 | 22.05 | 508,621 | +0.27(+1.22%) |
Apr 29, 2019 | 21.69 | 21.91 | 21.66 | 21.79 | 320,689 | +0.06(+0.26%) |
Apr 26, 2019 | 21.71 | 21.87 | 21.53 | 21.73 | 262,303 | +0.09(+0.44%) |
Apr 25, 2019 | 21.85 | 21.94 | 21.52 | 21.64 | 388,014 | -0.33(-1.51%) |
Apr 24, 2019 | 21.85 | 22.14 | 21.83 | 21.97 | 478,713 | +0.20(+0.91%) |
Apr 23, 2019 | 21.32 | 21.93 | 21.24 | 21.77 | 490,275 | +0.50(+2.36%) |
Apr 22, 2019 | 21.40 | 21.43 | 20.77 | 21.27 | 556,733 | -0.22(-1.01%) |
Apr 18, 2019 | 21.15 | 21.53 | 21.12 | 21.49 | 436,890 | +0.30(+1.43%) |
Apr 17, 2019 | 21.07 | 21.42 | 20.90 | 21.18 | 661,513 | +0.60(+2.90%) |
Apr 16, 2019 | 21.27 | 21.27 | 20.59 | 20.59 | 340,164 | -0.69(-3.25%) |
Apr 15, 2019 | 21.39 | 21.48 | 21.23 | 21.28 | 188,667 | -0.08(-0.35%) |
Apr 12, 2019 | 21.30 | 21.35 | 21.04 | 21.35 | 246,680 | +0.04(+0.18%) |
Apr 11, 2019 | 21.33 | 21.44 | 21.20 | 21.32 | 171,020 | +0.02(+0.09%) |
Apr 10, 2019 | 20.93 | 21.36 | 20.90 | 21.30 | 342,817 | +0.42(+2.00%) |
Apr 09, 2019 | 21.21 | 21.21 | 20.82 | 20.88 | 224,813 | -0.34(-1.61%) |
Apr 08, 2019 | 21.21 | 21.39 | 21.01 | 21.22 | 271,634 | -0.03(-0.13%) |
Apr 05, 2019 | 21.11 | 21.34 | 21.02 | 21.25 | 325,530 | +0.16(+0.76%) |
Apr 04, 2019 | 21.12 | 21.19 | 20.93 | 21.09 | 226,449 | +0.01(+0.04%) |
Apr 03, 2019 | 21.02 | 21.14 | 20.89 | 21.08 | 280,647 | +0.10(+0.50%) |
Apr 02, 2019 | 20.89 | 21.01 | 20.64 | 20.97 | 345,315 | +0.08(+0.36%) |
Apr 01, 2019 | 20.88 | 20.97 | 20.53 | 20.90 | 355,059 | +0.06(+0.27%) |
Mar 29, 2019 | 20.90 | 20.98 | 20.69 | 20.84 | 654,209 | +0.00(+0.00%) |
Mar 28, 2019 | 20.42 | 20.84 | 20.33 | 20.84 | 446,684 | +0.46(+2.26%) |
Mar 27, 2019 | 20.50 | 20.63 | 20.21 | 20.38 | 325,274 | -0.14(-0.69%) |
Mar 26, 2019 | 20.36 | 20.52 | 20.28 | 20.52 | 296,421 | +0.20(+0.97%) |
Mar 25, 2019 | 20.50 | 20.50 | 20.21 | 20.33 | 409,366 | -0.21(-1.01%) |
Mar 22, 2019 | 20.95 | 21.09 | 20.53 | 20.53 | 462,271 | -0.48(-2.28%) |
Mar 21, 2019 | 20.69 | 21.17 | 20.65 | 21.01 | 329,863 | +0.23(+1.13%) |
Mar 20, 2019 | 20.84 | 21.01 | 20.50 | 20.78 | 450,986 | -0.08(-0.36%) |
Mar 19, 2019 | 20.65 | 20.86 | 20.40 | 20.85 | 994,833 | +0.66(+3.25%) |
Mar 18, 2019 | 19.88 | 20.47 | 19.83 | 20.19 | 782,179 | +0.37(+1.85%) |
Mar 15, 2019 | 19.94 | 20.06 | 19.78 | 19.83 | 1,304,478 | -0.13(-0.66%) |
Mar 14, 2019 | 20.13 | 20.17 | 19.91 | 19.96 | 509,347 | -0.19(-0.93%) |
Mar 13, 2019 | 20.00 | 20.21 | 20.00 | 20.15 | 499,226 | +0.16(+0.80%) |
Mar 12, 2019 | 19.65 | 20.04 | 19.59 | 19.99 | 563,359 | +0.34(+1.72%) |
Mar 11, 2019 | 19.60 | 19.69 | 19.40 | 19.65 | 684,311 | +0.09(+0.48%) |
Mar 08, 2019 | 19.57 | 19.74 | 19.49 | 19.56 | 403,901 | -0.03(-0.14%) |
Mar 07, 2019 | 19.60 | 19.85 | 19.50 | 19.58 | 500,663 | -0.06(-0.29%) |
Mar 06, 2019 | 19.89 | 19.99 | 19.63 | 19.64 | 465,583 | -0.23(-1.18%) |
Mar 05, 2019 | 19.65 | 20.08 | 19.63 | 19.88 | 517,253 | +0.21(+1.05%) |
Mar 04, 2019 | 19.70 | 19.77 | 19.49 | 19.67 | 604,078 | +0.01(+0.05%) |