Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.13 | 22.13 | 21.65 | 21.67 | 248,988 | -0.75(-3.35%) |
May 30, 2019 | 21.74 | 22.43 | 21.74 | 22.42 | 264,312 | +0.65(+3.01%) |
May 29, 2019 | 21.63 | 22.15 | 21.45 | 21.77 | 252,982 | +0.04(+0.18%) |
May 28, 2019 | 21.73 | 22.01 | 21.46 | 21.73 | 235,153 | -0.08(-0.35%) |
May 24, 2019 | 22.14 | 22.14 | 21.55 | 21.81 | 182,792 | -0.15(-0.70%) |
May 23, 2019 | 21.03 | 21.97 | 20.97 | 21.96 | 295,212 | +0.67(+3.16%) |
May 22, 2019 | 21.51 | 21.72 | 21.18 | 21.29 | 192,711 | -0.30(-1.38%) |
May 21, 2019 | 22.48 | 22.48 | 21.23 | 21.58 | 211,520 | -0.75(-3.36%) |
May 20, 2019 | 22.39 | 22.78 | 22.14 | 22.33 | 107,976 | -0.17(-0.77%) |
May 17, 2019 | 22.47 | 23.06 | 22.45 | 22.51 | 106,204 | -0.20(-0.89%) |
May 16, 2019 | 22.86 | 23.40 | 22.65 | 22.71 | 71,785 | -0.26(-1.13%) |
May 15, 2019 | 22.41 | 23.15 | 22.41 | 22.97 | 136,504 | +0.44(+1.96%) |
May 14, 2019 | 21.98 | 22.74 | 21.98 | 22.53 | 133,743 | +0.62(+2.81%) |
May 13, 2019 | 21.94 | 22.23 | 21.73 | 21.91 | 122,971 | -0.50(-2.23%) |
May 10, 2019 | 22.19 | 22.43 | 21.66 | 22.41 | 111,296 | -0.01(-0.04%) |
May 09, 2019 | 22.28 | 22.57 | 21.82 | 22.42 | 123,525 | -0.02(-0.09%) |
May 08, 2019 | 22.47 | 22.61 | 22.22 | 22.44 | 82,798 | -0.06(-0.26%) |
May 07, 2019 | 22.99 | 23.10 | 22.26 | 22.50 | 186,585 | -0.60(-2.58%) |
May 06, 2019 | 22.86 | 23.31 | 22.69 | 23.09 | 87,946 | -0.18(-0.79%) |
May 03, 2019 | 22.86 | 23.32 | 22.69 | 23.28 | 124,390 | +0.58(+2.54%) |
May 02, 2019 | 22.46 | 22.98 | 22.42 | 22.70 | 157,594 | +0.06(+0.25%) |
May 01, 2019 | 23.90 | 24.30 | 22.05 | 22.64 | 403,937 | -1.25(-5.24%) |
Apr 30, 2019 | 24.50 | 24.77 | 23.85 | 23.89 | 383,248 | -0.70(-2.86%) |
Apr 29, 2019 | 24.38 | 24.99 | 24.34 | 24.60 | 135,450 | +0.14(+0.59%) |
Apr 26, 2019 | 24.10 | 24.47 | 23.89 | 24.45 | 59,233 | +0.25(+1.03%) |
Apr 25, 2019 | 24.53 | 24.63 | 23.89 | 24.20 | 81,415 | -0.62(-2.48%) |
Apr 24, 2019 | 24.80 | 25.00 | 24.32 | 24.82 | 131,177 | +0.05(+0.19%) |
Apr 23, 2019 | 24.32 | 25.31 | 24.32 | 24.77 | 150,801 | +0.42(+1.74%) |
Apr 22, 2019 | 24.02 | 24.37 | 23.83 | 24.35 | 118,795 | +0.20(+0.84%) |
Apr 18, 2019 | 24.30 | 24.60 | 24.00 | 24.14 | 151,617 | -0.21(-0.87%) |
Apr 17, 2019 | 24.12 | 24.61 | 24.12 | 24.36 | 83,652 | +0.21(+0.88%) |
Apr 16, 2019 | 24.23 | 24.36 | 23.82 | 24.14 | 67,805 | +0.00(+0.00%) |
Apr 15, 2019 | 24.05 | 24.38 | 23.82 | 24.14 | 87,067 | +0.08(+0.32%) |
Apr 12, 2019 | 24.54 | 24.54 | 23.98 | 24.07 | 91,967 | -0.26(-1.07%) |
Apr 11, 2019 | 24.23 | 24.47 | 23.96 | 24.33 | 124,878 | +0.10(+0.40%) |
Apr 10, 2019 | 23.72 | 24.31 | 23.72 | 24.23 | 230,764 | +0.54(+2.27%) |
Apr 09, 2019 | 23.66 | 23.95 | 23.58 | 23.69 | 190,960 | -0.03(-0.12%) |
Apr 08, 2019 | 23.53 | 24.12 | 23.38 | 23.72 | 191,108 | +0.16(+0.69%) |
Apr 05, 2019 | 23.62 | 23.68 | 23.02 | 23.56 | 209,291 | +0.04(+0.16%) |
Apr 04, 2019 | 22.98 | 23.53 | 22.69 | 23.52 | 167,668 | +0.56(+2.43%) |
Apr 03, 2019 | 23.01 | 23.16 | 22.66 | 22.96 | 111,361 | +0.08(+0.34%) |
Apr 02, 2019 | 23.04 | 23.06 | 22.45 | 22.88 | 107,864 | -0.11(-0.46%) |
Apr 01, 2019 | 22.57 | 23.37 | 22.57 | 22.99 | 159,836 | +0.66(+2.97%) |
Mar 29, 2019 | 22.21 | 22.55 | 21.95 | 22.33 | 225,399 | +0.32(+1.44%) |
Mar 28, 2019 | 22.09 | 22.53 | 21.71 | 22.01 | 240,118 | -0.09(-0.39%) |
Mar 27, 2019 | 21.26 | 22.22 | 21.22 | 22.09 | 183,927 | +0.88(+4.13%) |
Mar 26, 2019 | 21.42 | 21.55 | 21.13 | 21.22 | 187,798 | -0.05(-0.23%) |
Mar 25, 2019 | 21.31 | 21.48 | 21.17 | 21.27 | 153,375 | -0.09(-0.41%) |
Mar 22, 2019 | 21.95 | 21.99 | 21.19 | 21.35 | 211,993 | -0.74(-3.35%) |
Mar 21, 2019 | 21.78 | 22.35 | 21.64 | 22.09 | 100,530 | +0.23(+1.06%) |
Mar 20, 2019 | 21.90 | 22.09 | 21.62 | 21.86 | 151,644 | -0.13(-0.57%) |
Mar 19, 2019 | 22.41 | 22.44 | 21.86 | 21.99 | 145,005 | -0.33(-1.47%) |
Mar 18, 2019 | 21.98 | 22.57 | 21.75 | 22.32 | 144,420 | +0.34(+1.53%) |
Mar 15, 2019 | 22.41 | 22.70 | 21.94 | 21.98 | 247,533 | -0.29(-1.30%) |
Mar 14, 2019 | 22.40 | 22.52 | 21.91 | 22.27 | 269,358 | -0.15(-0.69%) |
Mar 13, 2019 | 23.10 | 23.33 | 22.41 | 22.42 | 174,706 | -0.62(-2.67%) |
Mar 12, 2019 | 23.37 | 23.58 | 22.94 | 23.04 | 174,767 | -0.29(-1.24%) |
Mar 11, 2019 | 23.02 | 23.52 | 22.84 | 23.33 | 104,898 | +0.30(+1.30%) |
Mar 08, 2019 | 22.98 | 23.13 | 22.58 | 23.03 | 109,530 | -0.10(-0.42%) |
Mar 07, 2019 | 22.99 | 23.30 | 22.76 | 23.12 | 97,668 | +0.14(+0.63%) |
Mar 06, 2019 | 23.23 | 23.49 | 22.84 | 22.98 | 130,415 | -0.35(-1.49%) |
Mar 05, 2019 | 23.76 | 23.93 | 23.23 | 23.33 | 176,902 | -0.43(-1.82%) |
Mar 04, 2019 | 23.84 | 24.32 | 23.69 | 23.76 | 241,163 | -0.02(-0.08%) |