Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.30 | 20.62 | 20.30 | 20.37 | 7,422 | -0.33(-1.61%) |
May 30, 2019 | 21.01 | 21.02 | 20.70 | 20.70 | 2,700 | -0.37(-1.77%) |
May 29, 2019 | 20.90 | 21.07 | 20.73 | 21.07 | 4,591 | -0.09(-0.45%) |
May 28, 2019 | 21.29 | 21.34 | 21.17 | 21.17 | 103,169 | -0.22(-1.03%) |
May 24, 2019 | 21.49 | 21.49 | 21.25 | 21.39 | 4,339 | +0.01(+0.05%) |
May 23, 2019 | 21.31 | 21.38 | 21.27 | 21.38 | 5,794 | -0.93(-4.16%) |
May 22, 2019 | 22.25 | 22.31 | 22.25 | 22.31 | 1,581 | -0.53(-2.32%) |
May 21, 2019 | 22.77 | 22.84 | 22.77 | 22.84 | 1,097 | +0.37(+1.64%) |
May 20, 2019 | 22.45 | 22.47 | 22.45 | 22.47 | 1,313 | -0.05(-0.22%) |
May 17, 2019 | 22.62 | 22.63 | 22.47 | 22.52 | 3,882 | -0.29(-1.27%) |
May 16, 2019 | 22.79 | 22.84 | 22.79 | 22.81 | 1,516 | +0.22(+0.98%) |
May 15, 2019 | 22.58 | 22.62 | 22.57 | 22.58 | 4,410 | +0.09(+0.40%) |
May 14, 2019 | 22.49 | 22.61 | 22.47 | 22.49 | 5,470 | +0.39(+1.78%) |
May 13, 2019 | 22.24 | 22.24 | 21.95 | 22.10 | 3,205 | -0.39(-1.75%) |
May 10, 2019 | 22.43 | 22.49 | 22.22 | 22.49 | 2,512 | +0.06(+0.28%) |
May 09, 2019 | 22.49 | 22.49 | 22.09 | 22.43 | 3,116 | -0.11(-0.48%) |
May 08, 2019 | 22.42 | 22.64 | 22.42 | 22.54 | 1,885 | +0.06(+0.26%) |
May 07, 2019 | 22.39 | 22.48 | 22.17 | 22.48 | 6,758 | -0.21(-0.94%) |
May 06, 2019 | 22.51 | 22.82 | 22.51 | 22.70 | 1,313 | -0.08(-0.34%) |
May 03, 2019 | 22.76 | 22.89 | 22.76 | 22.77 | 3,083 | +0.30(+1.32%) |
May 02, 2019 | 22.78 | 22.78 | 22.41 | 22.48 | 7,034 | -0.47(-2.04%) |
May 01, 2019 | 23.40 | 23.40 | 22.94 | 22.94 | 7,018 | -0.50(-2.15%) |
Apr 30, 2019 | 24.05 | 24.05 | 23.43 | 23.45 | 3,034 | -0.19(-0.82%) |
Apr 29, 2019 | 23.63 | 23.69 | 23.58 | 23.64 | 7,677 | -0.00(-0.01%) |
Apr 26, 2019 | 23.64 | 23.78 | 23.50 | 23.64 | 3,425 | -0.29(-1.19%) |
Apr 25, 2019 | 24.44 | 24.44 | 23.93 | 23.93 | 8,715 | -0.25(-1.04%) |
Apr 24, 2019 | 24.70 | 24.70 | 24.16 | 24.18 | 79,249 | -0.29(-1.20%) |
Apr 23, 2019 | 24.39 | 24.54 | 24.39 | 24.47 | 35,261 | -0.02(-0.07%) |
Apr 22, 2019 | 24.47 | 24.49 | 24.42 | 24.49 | 2,444 | +0.55(+2.28%) |
Apr 18, 2019 | 24.02 | 24.03 | 23.84 | 23.94 | 18,271 | -0.08(-0.32%) |
Apr 17, 2019 | 24.12 | 24.12 | 24.00 | 24.02 | 3,406 | -0.02(-0.08%) |
Apr 16, 2019 | 23.88 | 24.08 | 23.88 | 24.04 | 36,263 | +0.17(+0.70%) |
Apr 15, 2019 | 23.90 | 23.99 | 23.87 | 23.87 | 4,208 | -0.21(-0.87%) |
Apr 12, 2019 | 24.16 | 24.16 | 24.08 | 24.08 | 7,765 | +0.50(+2.13%) |
Apr 11, 2019 | 23.71 | 23.71 | 23.46 | 23.58 | 593 | -0.02(-0.09%) |
Apr 10, 2019 | 23.59 | 23.69 | 23.59 | 23.60 | 1,963 | +0.20(+0.87%) |
Apr 09, 2019 | 23.47 | 23.54 | 23.40 | 23.40 | 3,157 | -0.36(-1.49%) |
Apr 08, 2019 | 23.83 | 23.91 | 23.75 | 23.75 | 2,523 | +0.05(+0.22%) |
Apr 05, 2019 | 23.32 | 23.73 | 23.32 | 23.70 | 2,969 | +0.54(+2.32%) |
Apr 04, 2019 | 23.00 | 23.16 | 22.86 | 23.16 | 3,782 | +0.16(+0.70%) |
Apr 03, 2019 | 23.35 | 23.40 | 22.93 | 23.00 | 3,176 | -0.32(-1.38%) |
Apr 02, 2019 | 23.76 | 23.76 | 23.33 | 23.33 | 3,730 | -0.23(-0.98%) |
Apr 01, 2019 | 23.50 | 23.60 | 23.49 | 23.56 | 6,226 | +0.31(+1.34%) |
Mar 29, 2019 | 23.57 | 23.57 | 23.22 | 23.25 | 1,141 | -0.05(-0.22%) |
Mar 28, 2019 | 23.24 | 23.30 | 23.13 | 23.30 | 5,825 | +0.12(+0.50%) |
Mar 27, 2019 | 23.04 | 23.18 | 23.04 | 23.18 | 1,379 | -0.12(-0.50%) |
Mar 26, 2019 | 23.46 | 23.46 | 23.24 | 23.30 | 11,237 | +0.36(+1.59%) |
Mar 25, 2019 | 22.82 | 22.93 | 22.79 | 22.93 | 10,112 | +0.03(+0.15%) |
Mar 22, 2019 | 23.12 | 23.12 | 22.90 | 22.90 | 913 | -0.76(-3.20%) |
Mar 21, 2019 | 23.49 | 23.68 | 23.49 | 23.65 | 2,692 | +0.14(+0.58%) |
Mar 20, 2019 | 23.09 | 23.68 | 23.09 | 23.52 | 13,397 | +0.42(+1.82%) |
Mar 19, 2019 | 23.35 | 23.35 | 23.09 | 23.10 | 118,961 | -0.14(-0.59%) |
Mar 18, 2019 | 23.07 | 23.23 | 23.07 | 23.23 | 1,685 | +0.43(+1.90%) |
Mar 15, 2019 | 22.78 | 22.84 | 22.78 | 22.80 | 1,141 | -0.04(-0.19%) |
Mar 14, 2019 | 22.93 | 22.93 | 22.79 | 22.84 | 2,934 | +0.07(+0.31%) |
Mar 13, 2019 | 22.69 | 22.77 | 22.69 | 22.77 | 5,351 | +0.28(+1.25%) |
Mar 12, 2019 | 22.43 | 22.54 | 22.43 | 22.49 | 1,034 | +0.25(+1.14%) |
Mar 11, 2019 | 21.96 | 22.24 | 21.96 | 22.24 | 1,572 | +0.41(+1.87%) |
Mar 08, 2019 | 21.77 | 21.83 | 21.72 | 21.83 | 913 | -0.53(-2.39%) |
Mar 07, 2019 | 22.39 | 22.46 | 22.35 | 22.36 | 8,902 | -0.15(-0.66%) |
Mar 06, 2019 | 22.68 | 22.70 | 22.51 | 22.51 | 1,004 | -0.39(-1.72%) |
Mar 05, 2019 | 22.95 | 22.98 | 22.91 | 22.91 | 1,425 | -0.10(-0.42%) |
Mar 04, 2019 | 22.87 | 23.00 | 22.74 | 23.00 | 5,089 | +0.04(+0.19%) |