Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.02 | 22.11 | 21.65 | 21.76 | 131,828 | -0.55(-2.45%) |
May 30, 2019 | 22.26 | 22.43 | 22.10 | 22.30 | 113,404 | +0.13(+0.58%) |
May 29, 2019 | 22.41 | 22.41 | 22.12 | 22.17 | 135,986 | -0.41(-1.83%) |
May 28, 2019 | 22.48 | 22.64 | 22.39 | 22.59 | 159,437 | +0.16(+0.70%) |
May 24, 2019 | 22.52 | 22.66 | 22.30 | 22.43 | 125,649 | +0.02(+0.08%) |
May 23, 2019 | 22.61 | 22.68 | 22.08 | 22.41 | 405,671 | -0.41(-1.81%) |
May 22, 2019 | 22.80 | 22.97 | 22.68 | 22.83 | 189,079 | +0.00(+0.00%) |
May 21, 2019 | 22.50 | 22.92 | 22.50 | 22.83 | 234,791 | +0.45(+2.02%) |
May 20, 2019 | 22.22 | 22.47 | 22.16 | 22.38 | 121,838 | +0.00(+0.00%) |
May 17, 2019 | 22.30 | 22.59 | 22.30 | 22.38 | 127,821 | -0.17(-0.74%) |
May 16, 2019 | 22.65 | 22.79 | 22.47 | 22.54 | 164,921 | -0.01(-0.04%) |
May 15, 2019 | 22.37 | 22.73 | 22.28 | 22.55 | 247,761 | +0.05(+0.20%) |
May 14, 2019 | 22.27 | 22.61 | 22.25 | 22.50 | 214,558 | +0.24(+1.08%) |
May 13, 2019 | 22.75 | 22.79 | 21.93 | 22.27 | 183,574 | -0.75(-3.24%) |
May 10, 2019 | 22.70 | 23.18 | 22.57 | 23.01 | 233,379 | +0.24(+1.05%) |
May 09, 2019 | 22.51 | 22.94 | 22.02 | 22.77 | 472,314 | +0.63(+2.83%) |
May 08, 2019 | 22.47 | 22.90 | 21.87 | 22.15 | 704,351 | -1.50(-6.35%) |
May 07, 2019 | 23.90 | 23.99 | 23.56 | 23.65 | 210,419 | -0.30(-1.27%) |
May 06, 2019 | 23.68 | 24.10 | 23.61 | 23.95 | 234,133 | -0.02(-0.08%) |
May 03, 2019 | 23.48 | 24.00 | 23.43 | 23.97 | 359,572 | +0.55(+2.36%) |
May 02, 2019 | 23.24 | 23.44 | 23.15 | 23.42 | 309,058 | +0.30(+1.31%) |
May 01, 2019 | 23.34 | 23.43 | 23.09 | 23.11 | 348,332 | -0.10(-0.44%) |
Apr 30, 2019 | 23.34 | 23.48 | 23.21 | 23.21 | 238,469 | -0.13(-0.55%) |
Apr 29, 2019 | 23.32 | 23.46 | 23.20 | 23.34 | 112,861 | -0.01(-0.04%) |
Apr 26, 2019 | 22.90 | 23.46 | 22.90 | 23.35 | 141,179 | +0.48(+2.09%) |
Apr 25, 2019 | 23.25 | 23.38 | 22.81 | 22.87 | 105,998 | -0.36(-1.55%) |
Apr 24, 2019 | 23.02 | 23.46 | 23.02 | 23.23 | 244,523 | +0.18(+0.80%) |
Apr 23, 2019 | 23.19 | 23.60 | 23.03 | 23.05 | 360,487 | -0.10(-0.44%) |
Apr 22, 2019 | 23.20 | 23.34 | 23.04 | 23.15 | 321,414 | -0.06(-0.24%) |
Apr 18, 2019 | 23.29 | 23.31 | 22.96 | 23.20 | 1,522,562 | -0.13(-0.55%) |
Apr 17, 2019 | 22.64 | 23.41 | 22.56 | 23.33 | 338,746 | +0.84(+3.73%) |
Apr 16, 2019 | 22.64 | 22.79 | 22.31 | 22.50 | 264,500 | +0.41(+1.88%) |
Apr 15, 2019 | 21.92 | 22.62 | 21.92 | 22.08 | 169,869 | +0.36(+1.65%) |
Apr 12, 2019 | 21.80 | 21.85 | 21.68 | 21.72 | 71,241 | +0.14(+0.64%) |
Apr 11, 2019 | 21.57 | 21.80 | 21.45 | 21.58 | 75,718 | +0.01(+0.04%) |
Apr 10, 2019 | 21.09 | 21.60 | 21.08 | 21.57 | 95,188 | +0.41(+1.96%) |
Apr 09, 2019 | 21.58 | 21.79 | 21.13 | 21.16 | 194,870 | -0.49(-2.25%) |
Apr 08, 2019 | 21.20 | 21.73 | 21.11 | 21.65 | 209,494 | +0.31(+1.47%) |
Apr 05, 2019 | 20.95 | 21.38 | 20.95 | 21.34 | 211,985 | +0.43(+2.07%) |
Apr 04, 2019 | 20.81 | 20.95 | 20.63 | 20.90 | 187,995 | +0.09(+0.44%) |
Apr 03, 2019 | 21.00 | 21.12 | 20.67 | 20.81 | 145,459 | +0.06(+0.27%) |
Apr 02, 2019 | 20.98 | 20.98 | 20.53 | 20.76 | 144,118 | -0.18(-0.88%) |
Apr 01, 2019 | 21.44 | 21.55 | 20.87 | 20.94 | 211,803 | -0.37(-1.73%) |
Mar 29, 2019 | 21.56 | 21.57 | 21.21 | 21.31 | 123,368 | -0.25(-1.15%) |
Mar 28, 2019 | 21.45 | 21.68 | 21.23 | 21.56 | 76,801 | +0.25(+1.17%) |
Mar 27, 2019 | 21.25 | 21.41 | 21.07 | 21.31 | 84,232 | +0.09(+0.43%) |
Mar 26, 2019 | 21.28 | 21.46 | 21.17 | 21.22 | 74,467 | +0.13(+0.61%) |
Mar 25, 2019 | 20.72 | 21.24 | 20.70 | 21.09 | 72,316 | +0.30(+1.46%) |
Mar 22, 2019 | 21.45 | 21.64 | 20.72 | 20.78 | 116,418 | -0.81(-3.75%) |
Mar 21, 2019 | 21.79 | 21.90 | 21.57 | 21.59 | 127,060 | -0.24(-1.10%) |
Mar 20, 2019 | 22.15 | 22.15 | 21.63 | 21.83 | 110,440 | -0.38(-1.70%) |
Mar 19, 2019 | 22.17 | 22.35 | 22.07 | 22.21 | 60,932 | +0.15(+0.67%) |
Mar 18, 2019 | 21.87 | 22.09 | 21.69 | 22.06 | 105,835 | +0.19(+0.88%) |
Mar 15, 2019 | 22.30 | 22.56 | 21.79 | 21.87 | 418,867 | -0.26(-1.17%) |
Mar 14, 2019 | 22.58 | 22.58 | 22.05 | 22.13 | 101,790 | -0.39(-1.72%) |
Mar 13, 2019 | 22.37 | 22.59 | 22.33 | 22.51 | 84,386 | +0.21(+0.94%) |
Mar 12, 2019 | 22.25 | 22.32 | 22.04 | 22.30 | 125,046 | +0.14(+0.62%) |
Mar 11, 2019 | 21.94 | 22.18 | 21.84 | 22.17 | 98,011 | +0.25(+1.13%) |
Mar 08, 2019 | 21.75 | 22.05 | 21.75 | 21.92 | 165,251 | +0.05(+0.25%) |
Mar 07, 2019 | 21.86 | 22.01 | 21.58 | 21.86 | 116,642 | -0.04(-0.17%) |
Mar 06, 2019 | 22.17 | 22.39 | 21.85 | 21.90 | 196,626 | -0.34(-1.52%) |
Mar 05, 2019 | 22.85 | 22.85 | 21.88 | 22.24 | 254,130 | -0.58(-2.53%) |
Mar 04, 2019 | 23.18 | 23.32 | 22.60 | 22.82 | 240,601 | -0.35(-1.50%) |