Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.75 | 23.05 | 22.65 | 22.99 | 459,400 | +0.20(+0.88%) |
May 30, 2019 | 22.68 | 22.80 | 22.55 | 22.79 | 76,084 | -0.15(-0.65%) |
May 29, 2019 | 22.95 | 23.02 | 22.92 | 22.94 | 95,035 | +0.02(+0.09%) |
May 28, 2019 | 23.04 | 23.09 | 22.92 | 22.92 | 114,171 | -0.12(-0.52%) |
May 24, 2019 | 22.91 | 23.07 | 22.89 | 23.04 | 61,500 | +0.13(+0.57%) |
May 23, 2019 | 22.81 | 22.96 | 22.67 | 22.91 | 76,056 | -0.01(-0.04%) |
May 22, 2019 | 22.92 | 22.92 | 22.84 | 22.92 | 86,308 | -0.01(-0.04%) |
May 21, 2019 | 22.84 | 22.96 | 22.83 | 22.93 | 85,976 | +0.15(+0.66%) |
May 20, 2019 | 22.95 | 22.97 | 22.72 | 22.78 | 69,131 | -0.21(-0.91%) |
May 17, 2019 | 22.98 | 23.03 | 22.96 | 22.99 | 84,700 | -0.05(-0.22%) |
May 16, 2019 | 22.88 | 23.05 | 22.87 | 23.04 | 89,398 | +0.16(+0.70%) |
May 15, 2019 | 22.78 | 22.88 | 22.75 | 22.88 | 135,350 | +0.10(+0.44%) |
May 14, 2019 | 22.60 | 22.81 | 22.60 | 22.78 | 108,705 | +0.08(+0.35%) |
May 13, 2019 | 22.69 | 22.72 | 22.62 | 22.70 | 58,089 | -0.10(-0.44%) |
May 10, 2019 | 22.73 | 22.83 | 22.72 | 22.80 | 159,000 | -0.02(-0.09%) |
May 09, 2019 | 22.67 | 22.83 | 22.45 | 22.82 | 198,514 | +0.04(+0.18%) |
May 08, 2019 | 22.80 | 22.83 | 22.75 | 22.78 | 85,589 | -0.05(-0.22%) |
May 07, 2019 | 22.75 | 22.85 | 22.75 | 22.83 | 56,303 | -0.03(-0.13%) |
May 06, 2019 | 22.80 | 22.87 | 22.80 | 22.86 | 60,068 | -0.04(-0.17%) |
May 03, 2019 | 22.92 | 22.96 | 22.88 | 22.90 | 72,500 | +0.02(+0.09%) |
May 02, 2019 | 22.90 | 22.94 | 22.86 | 22.88 | 67,579 | +0.00(+0.00%) |
May 01, 2019 | 23.05 | 23.10 | 22.82 | 22.88 | 86,692 | -0.19(-0.82%) |
Apr 30, 2019 | 22.88 | 23.08 | 22.82 | 23.07 | 513,718 | +0.20(+0.87%) |
Apr 29, 2019 | 22.80 | 22.90 | 22.75 | 22.87 | 114,483 | +0.10(+0.44%) |
Apr 26, 2019 | 22.79 | 22.84 | 22.71 | 22.77 | 116,500 | -0.03(-0.13%) |
Apr 25, 2019 | 22.80 | 22.88 | 22.75 | 22.80 | 121,052 | -0.08(-0.35%) |
Apr 24, 2019 | 22.85 | 22.90 | 22.83 | 22.88 | 142,628 | -0.02(-0.09%) |
Apr 23, 2019 | 22.81 | 22.90 | 22.76 | 22.90 | 227,603 | +0.09(+0.39%) |
Apr 22, 2019 | 22.80 | 22.83 | 22.65 | 22.81 | 131,112 | +0.01(+0.04%) |
Apr 18, 2019 | 22.74 | 22.82 | 22.69 | 22.80 | 62,200 | +0.03(+0.13%) |
Apr 17, 2019 | 22.70 | 22.78 | 22.64 | 22.77 | 66,701 | +0.04(+0.18%) |
Apr 16, 2019 | 22.59 | 22.76 | 22.57 | 22.73 | 88,258 | +0.14(+0.62%) |
Apr 15, 2019 | 22.55 | 22.67 | 22.45 | 22.59 | 102,577 | +0.03(+0.13%) |
Apr 12, 2019 | 22.53 | 22.67 | 22.46 | 22.56 | 89,400 | +0.03(+0.13%) |
Apr 11, 2019 | 22.55 | 22.55 | 22.43 | 22.53 | 53,591 | -0.03(-0.13%) |
Apr 10, 2019 | 22.32 | 22.58 | 22.23 | 22.56 | 211,711 | +0.24(+1.08%) |
Apr 09, 2019 | 22.63 | 22.63 | 22.30 | 22.32 | 86,063 | -0.38(-1.67%) |
Apr 08, 2019 | 22.84 | 22.86 | 22.65 | 22.70 | 66,860 | -0.19(-0.83%) |
Apr 05, 2019 | 22.88 | 23.05 | 22.86 | 22.89 | 95,000 | +0.02(+0.09%) |
Apr 04, 2019 | 22.75 | 22.87 | 22.69 | 22.87 | 95,388 | +0.08(+0.35%) |
Apr 03, 2019 | 22.80 | 22.80 | 22.72 | 22.79 | 67,434 | -0.05(-0.22%) |
Apr 02, 2019 | 22.89 | 22.89 | 22.71 | 22.84 | 95,523 | -0.11(-0.48%) |
Apr 01, 2019 | 22.85 | 22.95 | 22.80 | 22.95 | 140,760 | +0.06(+0.26%) |
Mar 29, 2019 | 22.61 | 22.93 | 22.61 | 22.89 | 399,900 | +0.28(+1.24%) |
Mar 28, 2019 | 22.50 | 22.73 | 22.50 | 22.61 | 236,573 | +0.08(+0.36%) |
Mar 27, 2019 | 22.24 | 22.58 | 22.24 | 22.53 | 153,901 | +0.24(+1.08%) |
Mar 26, 2019 | 22.01 | 22.30 | 22.01 | 22.29 | 93,871 | +0.34(+1.55%) |
Mar 25, 2019 | 22.06 | 22.14 | 21.93 | 21.95 | 82,836 | -0.13(-0.59%) |
Mar 22, 2019 | 22.20 | 22.20 | 21.93 | 22.08 | 69,000 | -0.17(-0.76%) |
Mar 21, 2019 | 22.03 | 22.35 | 22.03 | 22.25 | 111,892 | +0.11(+0.50%) |
Mar 20, 2019 | 21.87 | 22.19 | 21.83 | 22.14 | 84,418 | +0.20(+0.91%) |
Mar 19, 2019 | 22.00 | 22.00 | 21.87 | 21.94 | 66,772 | -0.04(-0.18%) |
Mar 18, 2019 | 21.90 | 22.06 | 21.88 | 21.98 | 87,832 | +0.17(+0.78%) |
Mar 15, 2019 | 21.75 | 21.99 | 21.74 | 21.81 | 104,900 | +0.06(+0.28%) |
Mar 14, 2019 | 21.70 | 21.77 | 21.60 | 21.75 | 79,486 | +0.02(+0.09%) |
Mar 13, 2019 | 21.67 | 21.79 | 21.65 | 21.73 | 79,885 | +0.08(+0.37%) |
Mar 12, 2019 | 21.63 | 21.78 | 21.60 | 21.65 | 120,192 | +0.03(+0.14%) |
Mar 11, 2019 | 21.75 | 21.84 | 21.62 | 21.62 | 98,664 | -0.08(-0.37%) |
Mar 08, 2019 | 21.40 | 21.85 | 21.33 | 21.70 | 127,400 | +0.22(+1.02%) |
Mar 07, 2019 | 21.44 | 21.78 | 21.19 | 21.48 | 137,383 | +0.08(+0.37%) |
Mar 06, 2019 | 21.08 | 21.58 | 20.80 | 21.40 | 223,637 | +0.20(+0.94%) |
Mar 05, 2019 | 21.26 | 21.28 | 20.60 | 21.20 | 399,865 | -0.18(-0.84%) |
Mar 04, 2019 | 22.60 | 22.65 | 21.09 | 21.38 | 248,052 | -1.31(-5.77%) |