Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.97 | 21.08 | 20.90 | 20.96 | 16,762 | -0.25(-1.17%) |
May 30, 2019 | 21.25 | 21.25 | 21.09 | 21.21 | 19,733 | +0.09(+0.44%) |
May 29, 2019 | 21.22 | 21.27 | 21.06 | 21.12 | 11,685 | -0.28(-1.30%) |
May 28, 2019 | 21.44 | 21.61 | 21.34 | 21.40 | 11,808 | +0.05(+0.22%) |
May 24, 2019 | 21.49 | 21.49 | 21.24 | 21.35 | 24,391 | +0.24(+1.13%) |
May 23, 2019 | 21.37 | 21.37 | 21.08 | 21.11 | 22,635 | -0.57(-2.62%) |
May 22, 2019 | 21.68 | 21.82 | 21.65 | 21.68 | 15,259 | -0.04(-0.18%) |
May 21, 2019 | 21.65 | 21.76 | 21.65 | 21.72 | 9,744 | +0.25(+1.16%) |
May 20, 2019 | 21.50 | 21.61 | 21.38 | 21.47 | 54,785 | -0.32(-1.46%) |
May 17, 2019 | 21.89 | 22.05 | 21.79 | 21.79 | 22,584 | -0.44(-2.00%) |
May 16, 2019 | 22.03 | 22.40 | 22.03 | 22.23 | 46,332 | +0.26(+1.17%) |
May 15, 2019 | 21.67 | 22.02 | 21.60 | 21.98 | 63,746 | +0.21(+0.96%) |
May 14, 2019 | 21.53 | 21.86 | 21.47 | 21.77 | 18,892 | +0.43(+2.00%) |
May 13, 2019 | 21.66 | 21.66 | 21.34 | 21.34 | 37,400 | -0.86(-3.86%) |
May 10, 2019 | 22.19 | 22.27 | 21.88 | 22.20 | 19,774 | +0.06(+0.27%) |
May 09, 2019 | 21.93 | 22.19 | 21.69 | 22.14 | 32,014 | -0.15(-0.66%) |
May 08, 2019 | 22.23 | 22.41 | 22.18 | 22.28 | 32,421 | +0.14(+0.63%) |
May 07, 2019 | 22.50 | 22.51 | 21.98 | 22.14 | 48,515 | -0.49(-2.14%) |
May 06, 2019 | 22.14 | 22.65 | 22.02 | 22.63 | 50,489 | -0.10(-0.43%) |
May 03, 2019 | 22.48 | 22.73 | 22.40 | 22.73 | 45,169 | +0.44(+1.97%) |
May 02, 2019 | 22.42 | 22.42 | 22.09 | 22.29 | 34,276 | -0.27(-1.22%) |
May 01, 2019 | 22.73 | 22.83 | 22.54 | 22.56 | 39,843 | -0.01(-0.05%) |
Apr 30, 2019 | 22.59 | 22.61 | 22.47 | 22.58 | 39,399 | +0.00(+0.02%) |
Apr 29, 2019 | 22.54 | 22.64 | 22.54 | 22.57 | 18,260 | +0.08(+0.34%) |
Apr 26, 2019 | 22.45 | 22.52 | 22.30 | 22.49 | 19,272 | +0.07(+0.31%) |
Apr 25, 2019 | 22.42 | 22.47 | 22.26 | 22.42 | 23,839 | -0.05(-0.23%) |
Apr 24, 2019 | 22.61 | 22.67 | 22.48 | 22.48 | 31,886 | -0.07(-0.29%) |
Apr 23, 2019 | 22.33 | 22.59 | 22.33 | 22.54 | 22,955 | +0.22(+1.00%) |
Apr 22, 2019 | 22.11 | 22.32 | 22.11 | 22.32 | 14,183 | +0.14(+0.64%) |
Apr 18, 2019 | 22.25 | 22.25 | 22.00 | 22.18 | 14,955 | -0.09(-0.41%) |
Apr 17, 2019 | 22.45 | 22.55 | 22.21 | 22.27 | 15,439 | -0.02(-0.09%) |
Apr 16, 2019 | 22.29 | 22.34 | 22.22 | 22.29 | 38,730 | +0.14(+0.65%) |
Apr 15, 2019 | 22.22 | 22.24 | 22.07 | 22.14 | 21,316 | -0.06(-0.29%) |
Apr 12, 2019 | 22.24 | 22.36 | 22.12 | 22.21 | 35,131 | +0.15(+0.67%) |
Apr 11, 2019 | 22.14 | 22.14 | 22.05 | 22.06 | 21,044 | -0.14(-0.65%) |
Apr 10, 2019 | 22.10 | 22.21 | 22.08 | 22.20 | 14,576 | +0.17(+0.76%) |
Apr 09, 2019 | 22.16 | 22.18 | 22.04 | 22.04 | 17,414 | -0.11(-0.50%) |
Apr 08, 2019 | 22.07 | 22.16 | 21.96 | 22.15 | 27,926 | +0.10(+0.45%) |
Apr 05, 2019 | 21.98 | 22.09 | 21.98 | 22.05 | 23,889 | +0.24(+1.12%) |
Apr 04, 2019 | 22.00 | 22.00 | 21.70 | 21.80 | 22,544 | -0.18(-0.80%) |
Apr 03, 2019 | 21.94 | 22.12 | 21.94 | 21.98 | 26,418 | +0.25(+1.13%) |
Apr 02, 2019 | 21.77 | 21.77 | 21.65 | 21.73 | 32,436 | -0.03(-0.12%) |
Apr 01, 2019 | 21.60 | 21.76 | 21.53 | 21.76 | 29,793 | +0.28(+1.30%) |
Mar 29, 2019 | 21.38 | 21.50 | 21.37 | 21.48 | 24,792 | +0.20(+0.92%) |
Mar 28, 2019 | 21.20 | 21.32 | 21.10 | 21.28 | 28,749 | +0.18(+0.85%) |
Mar 27, 2019 | 21.27 | 21.29 | 20.92 | 21.10 | 36,768 | -0.09(-0.42%) |
Mar 26, 2019 | 21.31 | 21.36 | 21.10 | 21.19 | 19,497 | +0.13(+0.61%) |
Mar 25, 2019 | 21.02 | 21.13 | 20.89 | 21.06 | 24,568 | -0.02(-0.11%) |
Mar 22, 2019 | 21.56 | 21.59 | 21.08 | 21.09 | 32,120 | -0.57(-2.64%) |
Mar 21, 2019 | 21.21 | 21.68 | 21.18 | 21.66 | 24,440 | +0.31(+1.44%) |
Mar 20, 2019 | 21.42 | 21.48 | 21.13 | 21.35 | 31,934 | -0.09(-0.42%) |
Mar 19, 2019 | 21.49 | 21.52 | 21.37 | 21.44 | 66,362 | +0.02(+0.09%) |
Mar 18, 2019 | 21.42 | 21.50 | 21.29 | 21.42 | 72,642 | +0.17(+0.82%) |
Mar 15, 2019 | 21.21 | 21.33 | 21.19 | 21.25 | 13,249 | +0.08(+0.39%) |
Mar 14, 2019 | 21.14 | 21.22 | 21.14 | 21.16 | 30,659 | -0.08(-0.38%) |
Mar 13, 2019 | 21.13 | 21.33 | 21.13 | 21.24 | 19,062 | +0.19(+0.90%) |
Mar 12, 2019 | 21.02 | 21.11 | 20.96 | 21.05 | 23,009 | +0.04(+0.20%) |
Mar 11, 2019 | 20.81 | 21.04 | 20.81 | 21.01 | 9,924 | +0.55(+2.69%) |
Mar 08, 2019 | 20.24 | 20.46 | 20.08 | 20.46 | 26,097 | -0.12(-0.56%) |
Mar 07, 2019 | 20.86 | 20.86 | 20.52 | 20.58 | 22,832 | -0.29(-1.40%) |
Mar 06, 2019 | 21.07 | 21.07 | 20.85 | 20.87 | 17,691 | -0.14(-0.68%) |
Mar 05, 2019 | 20.92 | 21.07 | 20.79 | 21.01 | 9,440 | +0.14(+0.68%) |
Mar 04, 2019 | 21.24 | 21.26 | 20.67 | 20.87 | 21,276 | -0.26(-1.24%) |