Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.85 | 22.95 | 22.76 | 22.88 | 24,700 | +0.44(+1.96%) |
May 30, 2019 | 22.48 | 22.68 | 22.38 | 22.44 | 16,110 | -0.14(-0.62%) |
May 29, 2019 | 22.55 | 22.70 | 22.36 | 22.58 | 45,625 | +0.24(+1.07%) |
May 28, 2019 | 22.20 | 22.40 | 21.94 | 22.34 | 20,178 | +0.05(+0.22%) |
May 24, 2019 | 21.97 | 22.33 | 21.84 | 22.29 | 67,000 | +0.14(+0.63%) |
May 23, 2019 | 22.14 | 22.31 | 22.07 | 22.15 | 26,554 | +0.57(+2.64%) |
May 22, 2019 | 21.68 | 21.81 | 21.58 | 21.58 | 7,576 | -0.10(-0.46%) |
May 21, 2019 | 21.82 | 21.82 | 21.61 | 21.68 | 12,077 | -0.28(-1.28%) |
May 20, 2019 | 22.07 | 22.08 | 21.76 | 21.96 | 35,059 | +0.15(+0.69%) |
May 17, 2019 | 22.11 | 22.11 | 21.68 | 21.81 | 18,500 | +0.11(+0.51%) |
May 16, 2019 | 21.63 | 21.70 | 21.51 | 21.70 | 19,368 | -0.29(-1.32%) |
May 15, 2019 | 22.39 | 22.44 | 21.81 | 21.99 | 41,487 | -0.26(-1.17%) |
May 14, 2019 | 22.66 | 22.66 | 22.22 | 22.25 | 213,545 | -0.76(-3.30%) |
May 13, 2019 | 22.80 | 23.04 | 22.47 | 23.01 | 44,356 | +1.38(+6.38%) |
May 10, 2019 | 22.37 | 22.71 | 21.63 | 21.63 | 46,000 | -0.73(-3.26%) |
May 09, 2019 | 22.77 | 22.93 | 22.29 | 22.36 | 41,112 | +0.03(+0.13%) |
May 08, 2019 | 22.32 | 22.64 | 22.03 | 22.33 | 129,425 | -0.44(-1.93%) |
May 07, 2019 | 21.99 | 22.82 | 21.86 | 22.77 | 144,433 | +1.37(+6.40%) |
May 06, 2019 | 22.00 | 22.02 | 21.35 | 21.40 | 96,167 | +0.23(+1.09%) |
May 03, 2019 | 21.46 | 21.46 | 21.12 | 21.17 | 18,400 | -0.51(-2.35%) |
May 02, 2019 | 21.46 | 21.84 | 21.38 | 21.68 | 95,384 | +0.15(+0.70%) |
May 01, 2019 | 21.15 | 21.54 | 21.04 | 21.53 | 69,753 | +0.35(+1.65%) |
Apr 30, 2019 | 21.15 | 21.38 | 21.15 | 21.18 | 6,824 | -0.05(-0.24%) |
Apr 29, 2019 | 21.09 | 21.23 | 21.05 | 21.23 | 15,781 | +0.20(+0.95%) |
Apr 26, 2019 | 21.30 | 21.30 | 21.00 | 21.03 | 17,700 | -0.27(-1.27%) |
Apr 25, 2019 | 21.10 | 21.30 | 20.90 | 21.30 | 18,700 | +0.32(+1.53%) |
Apr 24, 2019 | 20.98 | 21.15 | 20.95 | 20.98 | 64,808 | -0.11(-0.52%) |
Apr 23, 2019 | 20.95 | 21.09 | 20.85 | 21.09 | 54,863 | +0.14(+0.67%) |
Apr 22, 2019 | 21.28 | 21.36 | 20.95 | 20.95 | 9,361 | -0.16(-0.76%) |
Apr 18, 2019 | 21.25 | 21.29 | 21.09 | 21.11 | 15,000 | -0.08(-0.38%) |
Apr 17, 2019 | 21.25 | 21.30 | 21.09 | 21.19 | 70,850 | +0.02(+0.09%) |
Apr 16, 2019 | 21.12 | 21.22 | 20.98 | 21.17 | 941,009 | +0.25(+1.20%) |
Apr 15, 2019 | 21.00 | 21.22 | 20.91 | 20.92 | 51,603 | -0.08(-0.38%) |
Apr 12, 2019 | 20.99 | 21.17 | 20.78 | 21.00 | 70,700 | -0.10(-0.47%) |
Apr 11, 2019 | 21.25 | 21.25 | 21.02 | 21.10 | 10,416 | -0.18(-0.85%) |
Apr 10, 2019 | 21.28 | 21.40 | 21.14 | 21.28 | 49,390 | -0.12(-0.56%) |
Apr 09, 2019 | 21.25 | 21.48 | 21.13 | 21.40 | 61,174 | +0.40(+1.90%) |
Apr 08, 2019 | 21.37 | 21.37 | 20.91 | 21.00 | 43,629 | -0.12(-0.57%) |
Apr 05, 2019 | 21.32 | 21.32 | 21.12 | 21.12 | 59,100 | -0.26(-1.22%) |
Apr 04, 2019 | 21.30 | 21.40 | 21.30 | 21.38 | 5,112 | -0.04(-0.19%) |
Apr 03, 2019 | 21.31 | 21.53 | 21.28 | 21.42 | 18,737 | +0.01(+0.05%) |
Apr 02, 2019 | 21.56 | 21.56 | 21.36 | 21.41 | 5,580 | +0.09(+0.42%) |
Apr 01, 2019 | 21.40 | 21.48 | 21.28 | 21.32 | 32,330 | -0.27(-1.25%) |
Mar 29, 2019 | 21.87 | 21.89 | 21.56 | 21.59 | 17,600 | -0.42(-1.91%) |
Mar 28, 2019 | 22.15 | 22.28 | 21.97 | 22.01 | 7,948 | -0.13(-0.59%) |
Mar 27, 2019 | 21.93 | 22.30 | 21.89 | 22.14 | 15,351 | +0.27(+1.23%) |
Mar 26, 2019 | 21.89 | 22.04 | 21.69 | 21.87 | 53,190 | -0.32(-1.44%) |
Mar 25, 2019 | 22.07 | 22.34 | 21.86 | 22.19 | 94,639 | +0.16(+0.73%) |
Mar 22, 2019 | 21.50 | 22.11 | 21.30 | 22.03 | 90,800 | +0.71(+3.35%) |
Mar 21, 2019 | 21.65 | 21.65 | 21.15 | 21.32 | 30,584 | -0.08(-0.39%) |
Mar 20, 2019 | 21.37 | 21.65 | 21.15 | 21.40 | 111,705 | +0.07(+0.33%) |
Mar 19, 2019 | 21.03 | 21.50 | 21.03 | 21.33 | 25,845 | +0.23(+1.09%) |
Mar 18, 2019 | 21.11 | 21.23 | 21.01 | 21.10 | 66,133 | -0.02(-0.09%) |
Mar 15, 2019 | 21.15 | 21.25 | 21.01 | 21.12 | 82,500 | -0.09(-0.42%) |
Mar 14, 2019 | 21.23 | 21.33 | 21.13 | 21.21 | 10,453 | -0.04(-0.19%) |
Mar 13, 2019 | 21.34 | 21.39 | 21.21 | 21.25 | 44,167 | -0.15(-0.70%) |
Mar 12, 2019 | 21.40 | 21.56 | 21.35 | 21.40 | 40,786 | -0.20(-0.93%) |
Mar 11, 2019 | 22.09 | 22.09 | 21.60 | 21.60 | 25,781 | -0.76(-3.40%) |
Mar 08, 2019 | 22.57 | 22.78 | 22.36 | 22.36 | 64,400 | +0.19(+0.86%) |
Mar 07, 2019 | 22.11 | 22.30 | 21.93 | 22.17 | 36,072 | +0.40(+1.84%) |
Mar 06, 2019 | 21.47 | 21.79 | 21.47 | 21.77 | 18,238 | +0.37(+1.74%) |
Mar 05, 2019 | 21.38 | 21.61 | 21.32 | 21.40 | 11,827 | -0.04(-0.20%) |
Mar 04, 2019 | 21.11 | 21.68 | 21.04 | 21.44 | 33,141 | +0.31(+1.47%) |