Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.64 | 22.64 | 22.07 | 22.20 | 68,800 | -0.47(-2.07%) |
May 30, 2019 | 22.89 | 22.89 | 22.64 | 22.67 | 16,901 | -0.34(-1.48%) |
May 29, 2019 | 23.05 | 23.05 | 22.77 | 23.01 | 18,263 | +0.06(+0.26%) |
May 28, 2019 | 23.08 | 23.10 | 22.80 | 22.95 | 6,611 | +0.07(+0.31%) |
May 24, 2019 | 23.14 | 23.14 | 22.67 | 22.88 | 8,600 | -0.10(-0.44%) |
May 23, 2019 | 23.17 | 23.17 | 22.84 | 22.98 | 8,310 | -0.16(-0.69%) |
May 22, 2019 | 23.10 | 23.14 | 23.10 | 23.14 | 2,202 | +0.02(+0.09%) |
May 21, 2019 | 23.00 | 23.17 | 23.00 | 23.12 | 8,759 | +0.15(+0.65%) |
May 20, 2019 | 23.28 | 23.45 | 22.85 | 22.97 | 10,245 | -0.22(-0.95%) |
May 17, 2019 | 23.32 | 23.37 | 23.18 | 23.19 | 12,300 | -0.26(-1.11%) |
May 16, 2019 | 23.32 | 23.45 | 23.30 | 23.45 | 16,324 | +0.20(+0.87%) |
May 15, 2019 | 23.01 | 23.38 | 23.01 | 23.25 | 2,098 | +0.24(+1.03%) |
May 14, 2019 | 23.12 | 23.19 | 23.00 | 23.01 | 14,759 | -0.11(-0.48%) |
May 13, 2019 | 23.00 | 23.19 | 22.90 | 23.12 | 7,071 | +0.15(+0.64%) |
May 10, 2019 | 22.91 | 23.10 | 22.88 | 22.97 | 5,500 | -0.22(-0.94%) |
May 09, 2019 | 23.18 | 23.20 | 22.91 | 23.19 | 14,427 | -0.04(-0.17%) |
May 08, 2019 | 22.80 | 23.23 | 22.80 | 23.23 | 6,357 | +0.31(+1.35%) |
May 07, 2019 | 22.92 | 22.92 | 22.70 | 22.92 | 12,211 | -0.01(-0.04%) |
May 06, 2019 | 22.75 | 22.93 | 22.67 | 22.93 | 8,717 | +0.13(+0.57%) |
May 03, 2019 | 22.86 | 22.93 | 22.75 | 22.80 | 10,000 | -0.14(-0.61%) |
May 02, 2019 | 22.91 | 22.94 | 22.83 | 22.94 | 9,635 | +0.00(+0.00%) |
May 01, 2019 | 22.77 | 22.94 | 22.77 | 22.94 | 12,978 | +0.00(+0.00%) |
Apr 30, 2019 | 22.57 | 22.94 | 22.55 | 22.94 | 30,154 | +0.50(+2.23%) |
Apr 29, 2019 | 22.36 | 22.55 | 22.31 | 22.44 | 12,864 | +0.23(+1.04%) |
Apr 26, 2019 | 22.20 | 22.40 | 22.20 | 22.21 | 8,600 | +0.06(+0.27%) |
Apr 25, 2019 | 22.23 | 22.35 | 22.15 | 22.15 | 17,870 | -0.09(-0.40%) |
Apr 24, 2019 | 22.48 | 22.48 | 22.20 | 22.24 | 12,808 | -0.07(-0.31%) |
Apr 23, 2019 | 22.44 | 22.48 | 22.20 | 22.31 | 27,965 | -0.13(-0.58%) |
Apr 22, 2019 | 22.43 | 22.44 | 22.26 | 22.44 | 22,909 | +0.01(+0.04%) |
Apr 18, 2019 | 22.45 | 22.45 | 22.26 | 22.43 | 19,700 | +0.03(+0.13%) |
Apr 17, 2019 | 22.35 | 22.46 | 22.19 | 22.40 | 16,445 | +0.05(+0.22%) |
Apr 16, 2019 | 22.05 | 22.35 | 22.00 | 22.35 | 30,236 | +0.45(+2.05%) |
Apr 15, 2019 | 21.90 | 22.01 | 21.81 | 21.90 | 13,599 | +0.01(+0.05%) |
Apr 12, 2019 | 21.94 | 22.13 | 21.86 | 21.89 | 16,400 | -0.11(-0.50%) |
Apr 11, 2019 | 21.93 | 22.22 | 21.81 | 22.00 | 15,296 | +0.22(+1.01%) |
Apr 10, 2019 | 22.29 | 22.29 | 21.78 | 21.78 | 39,228 | -0.34(-1.54%) |
Apr 09, 2019 | 22.25 | 22.35 | 22.12 | 22.12 | 18,946 | -0.02(-0.09%) |
Apr 08, 2019 | 22.07 | 22.30 | 22.03 | 22.14 | 6,325 | +0.02(+0.09%) |
Apr 05, 2019 | 22.02 | 22.29 | 22.02 | 22.12 | 17,800 | +0.15(+0.68%) |
Apr 04, 2019 | 22.06 | 22.29 | 21.97 | 21.97 | 21,136 | -0.19(-0.86%) |
Apr 03, 2019 | 21.89 | 22.18 | 21.89 | 22.16 | 15,232 | +0.29(+1.33%) |
Apr 02, 2019 | 21.76 | 21.91 | 21.63 | 21.87 | 19,678 | +0.07(+0.32%) |
Apr 01, 2019 | 21.61 | 21.82 | 21.53 | 21.80 | 23,735 | +0.07(+0.32%) |
Mar 29, 2019 | 21.25 | 22.35 | 21.25 | 21.73 | 115,800 | +0.47(+2.21%) |
Mar 28, 2019 | 21.89 | 21.89 | 21.23 | 21.26 | 35,699 | -0.55(-2.52%) |
Mar 27, 2019 | 22.10 | 22.54 | 21.81 | 21.81 | 16,505 | -0.30(-1.36%) |
Mar 26, 2019 | 22.07 | 22.41 | 22.07 | 22.11 | 7,978 | -0.05(-0.23%) |
Mar 25, 2019 | 22.31 | 22.44 | 22.02 | 22.16 | 17,207 | -0.11(-0.49%) |
Mar 22, 2019 | 22.79 | 22.79 | 22.25 | 22.27 | 25,400 | -0.46(-2.02%) |
Mar 21, 2019 | 22.72 | 22.93 | 22.69 | 22.73 | 7,712 | -0.24(-1.04%) |
Mar 20, 2019 | 22.87 | 22.97 | 22.73 | 22.97 | 8,301 | -0.01(-0.04%) |
Mar 19, 2019 | 23.00 | 23.00 | 22.87 | 22.98 | 11,805 | +0.03(+0.13%) |
Mar 18, 2019 | 22.74 | 23.00 | 22.74 | 22.95 | 21,152 | +0.11(+0.48%) |
Mar 15, 2019 | 22.75 | 22.84 | 22.64 | 22.84 | 12,900 | +0.09(+0.40%) |
Mar 14, 2019 | 22.43 | 22.75 | 22.43 | 22.75 | 11,296 | +0.05(+0.22%) |
Mar 13, 2019 | 22.40 | 22.71 | 22.40 | 22.70 | 9,999 | +0.44(+1.98%) |
Mar 12, 2019 | 22.33 | 22.50 | 22.25 | 22.26 | 9,766 | +0.01(+0.04%) |
Mar 11, 2019 | 22.19 | 22.49 | 21.97 | 22.25 | 15,645 | +0.06(+0.27%) |
Mar 08, 2019 | 21.91 | 22.19 | 21.86 | 22.19 | 9,700 | +0.26(+1.19%) |
Mar 07, 2019 | 21.92 | 22.12 | 21.88 | 21.93 | 3,922 | -0.19(-0.86%) |
Mar 06, 2019 | 21.90 | 22.13 | 21.85 | 22.12 | 6,841 | +0.06(+0.27%) |
Mar 05, 2019 | 22.20 | 22.25 | 21.71 | 22.06 | 14,016 | +0.06(+0.27%) |
Mar 04, 2019 | 22.44 | 22.44 | 21.87 | 22.00 | 17,472 | -0.45(-2.00%) |