Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.50 | 21.65 | 21.49 | 21.60 | 54,460 | +0.58(+2.74%) |
May 30, 2019 | 20.94 | 21.10 | 20.94 | 21.02 | 12,933 | +0.20(+0.95%) |
May 29, 2019 | 20.65 | 20.82 | 20.65 | 20.82 | 19,221 | -0.01(-0.04%) |
May 28, 2019 | 20.95 | 21.02 | 20.83 | 20.83 | 30,281 | +0.77(+3.82%) |
May 24, 2019 | 20.01 | 20.15 | 20.01 | 20.07 | 19,856 | +0.55(+2.82%) |
May 23, 2019 | 19.58 | 19.70 | 19.51 | 19.51 | 15,284 | -0.18(-0.92%) |
May 22, 2019 | 19.70 | 19.77 | 19.65 | 19.70 | 20,237 | -0.17(-0.87%) |
May 21, 2019 | 19.77 | 20.01 | 19.77 | 19.87 | 23,757 | +0.22(+1.14%) |
May 20, 2019 | 19.89 | 19.96 | 19.64 | 19.64 | 24,511 | -0.33(-1.64%) |
May 17, 2019 | 20.17 | 20.22 | 19.97 | 19.97 | 20,321 | -0.37(-1.82%) |
May 16, 2019 | 20.44 | 20.51 | 20.34 | 20.34 | 18,048 | -0.47(-2.24%) |
May 15, 2019 | 20.80 | 20.86 | 20.68 | 20.81 | 31,555 | -0.01(-0.04%) |
May 14, 2019 | 20.62 | 20.82 | 20.62 | 20.81 | 27,647 | +0.47(+2.29%) |
May 13, 2019 | 20.34 | 20.47 | 20.34 | 20.35 | 46,362 | -0.42(-2.03%) |
May 10, 2019 | 20.47 | 20.81 | 20.47 | 20.77 | 30,655 | +0.21(+1.01%) |
May 09, 2019 | 20.69 | 20.72 | 20.51 | 20.56 | 20,409 | -0.23(-1.12%) |
May 08, 2019 | 21.01 | 21.03 | 20.80 | 20.80 | 27,439 | -0.33(-1.55%) |
May 07, 2019 | 21.31 | 21.31 | 21.10 | 21.12 | 26,527 | -0.38(-1.76%) |
May 06, 2019 | 21.50 | 21.59 | 21.44 | 21.50 | 15,981 | -0.59(-2.69%) |
May 03, 2019 | 21.99 | 22.15 | 21.99 | 22.10 | 9,870 | +0.25(+1.14%) |
May 02, 2019 | 21.86 | 21.95 | 21.84 | 21.85 | 25,301 | -0.01(-0.04%) |
May 01, 2019 | 21.87 | 22.05 | 21.84 | 21.86 | 20,297 | -0.04(-0.20%) |
Apr 30, 2019 | 21.95 | 22.00 | 21.86 | 21.90 | 37,944 | -0.23(-1.05%) |
Apr 29, 2019 | 22.04 | 22.18 | 22.04 | 22.13 | 39,358 | -0.05(-0.23%) |
Apr 26, 2019 | 21.97 | 22.25 | 21.97 | 22.18 | 32,165 | +0.40(+1.82%) |
Apr 25, 2019 | 21.56 | 22.05 | 21.44 | 21.79 | 70,589 | +0.76(+3.60%) |
Apr 24, 2019 | 20.98 | 21.18 | 20.98 | 21.03 | 13,869 | -0.04(-0.20%) |
Apr 23, 2019 | 21.01 | 21.14 | 21.00 | 21.07 | 34,400 | +0.57(+2.77%) |
Apr 22, 2019 | 20.67 | 20.90 | 20.50 | 20.50 | 48,560 | -0.40(-1.90%) |
Apr 18, 2019 | 20.80 | 20.93 | 20.80 | 20.90 | 13,586 | +0.13(+0.62%) |
Apr 17, 2019 | 20.75 | 20.85 | 20.75 | 20.77 | 14,463 | +0.10(+0.50%) |
Apr 16, 2019 | 20.77 | 20.82 | 20.67 | 20.67 | 18,460 | -0.30(-1.44%) |
Apr 15, 2019 | 21.21 | 21.21 | 20.91 | 20.97 | 21,957 | -0.53(-2.44%) |
Apr 12, 2019 | 21.40 | 21.59 | 21.40 | 21.50 | 53,647 | +0.87(+4.22%) |
Apr 11, 2019 | 20.60 | 20.71 | 20.57 | 20.63 | 30,544 | +0.07(+0.34%) |
Apr 10, 2019 | 20.56 | 20.66 | 20.53 | 20.56 | 23,563 | -0.15(-0.71%) |
Apr 09, 2019 | 20.79 | 20.87 | 20.70 | 20.70 | 53,563 | +0.11(+0.54%) |
Apr 08, 2019 | 20.44 | 20.63 | 20.44 | 20.59 | 65,072 | +0.23(+1.14%) |
Apr 05, 2019 | 20.33 | 20.58 | 20.33 | 20.36 | 77,568 | -0.02(-0.08%) |
Apr 04, 2019 | 20.44 | 20.46 | 20.37 | 20.38 | 51,492 | -0.22(-1.09%) |
Apr 03, 2019 | 20.37 | 21.07 | 20.37 | 20.60 | 80,403 | +0.23(+1.14%) |
Apr 02, 2019 | 20.13 | 20.44 | 20.13 | 20.37 | 57,104 | +0.49(+2.47%) |
Apr 01, 2019 | 19.77 | 19.89 | 19.77 | 19.88 | 52,969 | -0.06(-0.30%) |
Mar 29, 2019 | 19.95 | 19.98 | 19.87 | 19.94 | 44,241 | +0.24(+1.22%) |
Mar 28, 2019 | 19.64 | 19.85 | 19.63 | 19.70 | 62,824 | +0.03(+0.13%) |
Mar 27, 2019 | 19.57 | 19.73 | 19.55 | 19.67 | 50,069 | +0.12(+0.62%) |
Mar 26, 2019 | 19.70 | 19.80 | 19.55 | 19.55 | 47,674 | -0.47(-2.32%) |
Mar 25, 2019 | 19.99 | 20.03 | 19.92 | 20.01 | 17,797 | +0.02(+0.09%) |
Mar 22, 2019 | 20.25 | 20.32 | 20.00 | 20.00 | 36,810 | -0.47(-2.27%) |
Mar 21, 2019 | 20.15 | 20.49 | 20.15 | 20.46 | 21,755 | +0.44(+2.19%) |
Mar 20, 2019 | 19.88 | 20.05 | 19.78 | 20.02 | 36,674 | +0.11(+0.56%) |
Mar 19, 2019 | 20.42 | 20.42 | 19.91 | 19.91 | 42,718 | -0.70(-3.39%) |
Mar 18, 2019 | 20.50 | 20.62 | 20.42 | 20.61 | 33,397 | +0.11(+0.55%) |
Mar 15, 2019 | 20.44 | 20.50 | 20.32 | 20.50 | 59,685 | -0.50(-2.38%) |
Mar 14, 2019 | 21.16 | 21.16 | 21.00 | 21.00 | 27,369 | -0.22(-1.02%) |
Mar 13, 2019 | 21.25 | 21.31 | 21.21 | 21.21 | 13,755 | -0.09(-0.40%) |
Mar 12, 2019 | 21.38 | 21.43 | 21.30 | 21.30 | 14,662 | -0.05(-0.24%) |
Mar 11, 2019 | 21.20 | 21.35 | 21.15 | 21.35 | 20,698 | +0.36(+1.72%) |
Mar 08, 2019 | 20.92 | 21.01 | 20.86 | 20.99 | 19,972 | -0.21(-0.98%) |
Mar 07, 2019 | 21.44 | 21.44 | 21.19 | 21.19 | 33,603 | -0.34(-1.56%) |
Mar 06, 2019 | 21.67 | 21.76 | 21.51 | 21.53 | 23,858 | -0.25(-1.15%) |
Mar 05, 2019 | 21.53 | 21.78 | 21.53 | 21.78 | 23,887 | +0.61(+2.89%) |
Mar 04, 2019 | 21.18 | 21.31 | 21.06 | 21.17 | 16,608 | +0.20(+0.94%) |