Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.01 | 22.58 | 22.01 | 22.37 | 7,897 | +0.75(+3.47%) |
May 30, 2019 | 21.02 | 21.62 | 21.02 | 21.62 | 2,618 | +0.49(+2.30%) |
May 29, 2019 | 21.28 | 21.32 | 21.14 | 21.14 | 4,073 | -0.03(-0.14%) |
May 28, 2019 | 21.20 | 21.33 | 21.06 | 21.17 | 3,681 | -0.04(-0.17%) |
May 24, 2019 | 21.24 | 21.33 | 21.16 | 21.20 | 24,707 | -0.07(-0.35%) |
May 23, 2019 | 21.66 | 21.72 | 21.28 | 21.28 | 2,038 | -0.04(-0.21%) |
May 22, 2019 | 21.67 | 21.67 | 21.18 | 21.32 | 6,278 | -0.38(-1.77%) |
May 21, 2019 | 21.61 | 21.76 | 21.56 | 21.70 | 3,661 | -0.06(-0.28%) |
May 20, 2019 | 21.91 | 21.91 | 21.76 | 21.76 | 1,771 | -0.18(-0.83%) |
May 17, 2019 | 21.64 | 21.95 | 21.57 | 21.95 | 4,400 | +0.13(+0.58%) |
May 16, 2019 | 22.42 | 22.42 | 21.72 | 21.82 | 17,380 | -0.45(-2.00%) |
May 15, 2019 | 22.33 | 22.35 | 22.24 | 22.27 | 5,486 | +0.12(+0.53%) |
May 14, 2019 | 22.38 | 22.38 | 22.08 | 22.15 | 4,166 | -0.39(-1.74%) |
May 13, 2019 | 22.01 | 22.54 | 22.01 | 22.54 | 4,402 | +0.69(+3.17%) |
May 10, 2019 | 21.89 | 21.93 | 21.85 | 21.85 | 1,353 | -0.10(-0.44%) |
May 09, 2019 | 22.00 | 22.15 | 21.90 | 21.95 | 6,506 | -0.18(-0.81%) |
May 08, 2019 | 22.69 | 22.69 | 22.05 | 22.13 | 4,133 | -0.34(-1.53%) |
May 07, 2019 | 22.15 | 22.52 | 22.15 | 22.47 | 2,541 | +0.50(+2.30%) |
May 06, 2019 | 21.90 | 22.09 | 21.90 | 21.96 | 17,780 | -0.11(-0.51%) |
May 03, 2019 | 22.19 | 22.28 | 22.00 | 22.08 | 6,769 | +0.38(+1.74%) |
May 02, 2019 | 21.80 | 21.86 | 21.65 | 21.70 | 2,117 | -0.52(-2.35%) |
May 01, 2019 | 22.46 | 22.77 | 22.11 | 22.22 | 8,687 | -0.48(-2.11%) |
Apr 30, 2019 | 22.65 | 22.86 | 22.59 | 22.70 | 3,794 | +0.10(+0.45%) |
Apr 29, 2019 | 23.22 | 23.22 | 22.29 | 22.60 | 4,866 | -0.74(-3.18%) |
Apr 26, 2019 | 22.98 | 23.44 | 22.98 | 23.34 | 2,256 | +0.69(+3.05%) |
Apr 25, 2019 | 22.92 | 23.01 | 22.63 | 22.65 | 4,611 | -0.14(-0.61%) |
Apr 24, 2019 | 22.30 | 22.93 | 22.28 | 22.79 | 12,612 | +0.51(+2.27%) |
Apr 23, 2019 | 22.17 | 22.46 | 22.17 | 22.28 | 16,972 | -0.19(-0.83%) |
Apr 22, 2019 | 23.05 | 23.05 | 22.46 | 22.47 | 15,291 | -0.59(-2.57%) |
Apr 18, 2019 | 23.37 | 23.40 | 23.00 | 23.06 | 10,943 | -0.32(-1.37%) |
Apr 17, 2019 | 23.20 | 23.39 | 23.20 | 23.38 | 19,316 | +0.21(+0.92%) |
Apr 16, 2019 | 23.49 | 23.49 | 23.17 | 23.17 | 21,295 | -0.54(-2.28%) |
Apr 15, 2019 | 23.48 | 23.76 | 23.40 | 23.71 | 3,975 | +0.00(+0.02%) |
Apr 12, 2019 | 24.12 | 24.12 | 23.70 | 23.71 | 4,964 | -0.32(-1.35%) |
Apr 11, 2019 | 24.14 | 24.17 | 23.94 | 24.03 | 2,521 | -0.49(-1.98%) |
Apr 10, 2019 | 25.04 | 25.04 | 24.41 | 24.52 | 3,820 | -0.59(-2.36%) |
Apr 09, 2019 | 25.14 | 25.28 | 25.08 | 25.11 | 12,136 | -0.03(-0.11%) |
Apr 08, 2019 | 24.98 | 25.14 | 24.95 | 25.14 | 12,588 | +0.56(+2.26%) |
Apr 05, 2019 | 24.53 | 24.58 | 24.53 | 24.58 | 902 | -0.04(-0.17%) |
Apr 04, 2019 | 23.65 | 24.62 | 23.60 | 24.62 | 10,133 | +0.71(+2.98%) |
Apr 03, 2019 | 23.89 | 23.94 | 23.87 | 23.91 | 2,255 | -0.02(-0.08%) |
Apr 02, 2019 | 23.81 | 23.95 | 23.81 | 23.93 | 6,057 | +0.14(+0.58%) |
Apr 01, 2019 | 24.63 | 24.63 | 23.67 | 23.79 | 13,597 | -0.72(-2.93%) |
Mar 29, 2019 | 24.87 | 24.87 | 24.51 | 24.51 | 2,030 | -0.06(-0.25%) |
Mar 28, 2019 | 25.31 | 25.32 | 24.48 | 24.57 | 39,678 | -1.36(-5.23%) |
Mar 27, 2019 | 26.15 | 26.15 | 25.88 | 25.93 | 5,783 | -0.33(-1.27%) |
Mar 26, 2019 | 26.07 | 26.26 | 25.94 | 26.26 | 4,277 | -0.04(-0.15%) |
Mar 25, 2019 | 25.89 | 26.35 | 25.76 | 26.30 | 11,522 | +0.63(+2.45%) |
Mar 22, 2019 | 25.67 | 25.95 | 25.51 | 25.67 | 22,338 | -0.01(-0.03%) |
Mar 21, 2019 | 25.81 | 25.81 | 25.32 | 25.68 | 9,647 | -0.10(-0.39%) |
Mar 20, 2019 | 25.24 | 25.78 | 24.82 | 25.78 | 18,763 | +0.73(+2.90%) |
Mar 19, 2019 | 25.18 | 25.21 | 25.05 | 25.05 | 38,946 | +0.13(+0.51%) |
Mar 18, 2019 | 25.15 | 25.21 | 24.71 | 24.92 | 14,144 | -0.08(-0.33%) |
Mar 15, 2019 | 25.13 | 25.24 | 24.88 | 25.00 | 6,656 | -0.06(-0.25%) |
Mar 14, 2019 | 25.30 | 25.31 | 24.92 | 25.07 | 17,109 | -0.69(-2.68%) |
Mar 13, 2019 | 25.81 | 25.89 | 25.56 | 25.76 | 11,331 | +0.06(+0.24%) |
Mar 12, 2019 | 24.99 | 25.70 | 24.99 | 25.70 | 9,602 | +0.84(+3.39%) |
Mar 11, 2019 | 25.20 | 25.48 | 24.60 | 24.85 | 14,417 | -0.63(-2.47%) |
Mar 08, 2019 | 24.73 | 25.50 | 24.56 | 25.48 | 13,200 | +1.28(+5.29%) |
Mar 07, 2019 | 23.75 | 24.26 | 23.75 | 24.20 | 12,861 | +0.38(+1.58%) |
Mar 06, 2019 | 24.29 | 24.29 | 23.77 | 23.83 | 13,961 | -0.52(-2.12%) |
Mar 05, 2019 | 24.33 | 24.44 | 24.29 | 24.34 | 6,518 | -0.06(-0.25%) |
Mar 04, 2019 | 24.39 | 24.46 | 23.94 | 24.40 | 28,014 | -0.08(-0.32%) |