Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.13 | 23.13 | 22.58 | 22.60 | 7,900 | -1.03(-4.35%) |
May 30, 2019 | 23.50 | 23.78 | 23.50 | 23.63 | 342 | +0.30(+1.28%) |
May 29, 2019 | 23.45 | 23.50 | 23.18 | 23.33 | 211 | -0.43(-1.81%) |
May 28, 2019 | 23.66 | 23.76 | 23.59 | 23.76 | 580 | +0.94(+4.12%) |
May 24, 2019 | 22.73 | 22.82 | 22.73 | 22.82 | 200 | +0.09(+0.40%) |
May 23, 2019 | 22.93 | 22.93 | 22.73 | 22.73 | 125 | +0.03(+0.13%) |
May 22, 2019 | 22.43 | 22.70 | 22.43 | 22.70 | 720 | +0.45(+2.02%) |
May 21, 2019 | 22.50 | 22.50 | 22.25 | 22.25 | 242 | -0.21(-0.93%) |
May 20, 2019 | 22.60 | 22.63 | 22.40 | 22.46 | 200 | -0.65(-2.81%) |
May 17, 2019 | 23.02 | 23.11 | 23.02 | 23.11 | 200 | -0.36(-1.53%) |
May 16, 2019 | 23.37 | 23.47 | 22.96 | 23.47 | 208 | -0.33(-1.39%) |
May 15, 2019 | 22.66 | 23.80 | 22.66 | 23.80 | 1,615 | +0.76(+3.30%) |
May 14, 2019 | 22.80 | 23.05 | 22.80 | 23.04 | 1,306 | +0.88(+3.97%) |
May 13, 2019 | 22.22 | 22.61 | 22.16 | 22.16 | 889 | -0.19(-0.85%) |
May 10, 2019 | 22.88 | 22.88 | 22.31 | 22.35 | 1,500 | -0.49(-2.15%) |
May 09, 2019 | 22.95 | 23.03 | 22.75 | 22.84 | 1,295 | +0.33(+1.47%) |
May 08, 2019 | 22.51 | 22.51 | 22.51 | 22.51 | 181 | +0.21(+0.94%) |
May 07, 2019 | 22.43 | 22.75 | 22.30 | 22.30 | 3,734 | +1.26(+5.99%) |
May 06, 2019 | 20.88 | 21.04 | 20.76 | 21.04 | 1,179 | +0.08(+0.38%) |
May 03, 2019 | 21.59 | 21.59 | 20.95 | 20.96 | 1,500 | +0.08(+0.38%) |
May 02, 2019 | 21.00 | 21.18 | 20.68 | 20.88 | 9,218 | +0.36(+1.75%) |
May 01, 2019 | 20.66 | 21.00 | 20.52 | 20.52 | 8,662 | -0.35(-1.68%) |
Apr 30, 2019 | 21.45 | 21.45 | 20.87 | 20.87 | 1,468 | -0.38(-1.79%) |
Apr 29, 2019 | 21.09 | 21.25 | 21.05 | 21.25 | 275 | +0.05(+0.24%) |
Apr 26, 2019 | 21.68 | 21.68 | 21.18 | 21.20 | 2,000 | -0.49(-2.26%) |
Apr 25, 2019 | 21.45 | 21.69 | 21.45 | 21.69 | 98 | +0.23(+1.07%) |
Apr 24, 2019 | 21.48 | 21.61 | 21.46 | 21.46 | 1,760 | -0.14(-0.65%) |
Apr 23, 2019 | 21.51 | 21.60 | 21.31 | 21.60 | 1,650 | +0.03(+0.15%) |
Apr 22, 2019 | 21.44 | 21.57 | 21.35 | 21.57 | 9,001 | -0.44(-2.01%) |
Apr 18, 2019 | 22.01 | 22.01 | 22.01 | 22.01 | 100 | -0.20(-0.90%) |
Apr 17, 2019 | 21.77 | 22.21 | 21.77 | 22.21 | 170 | +0.56(+2.59%) |
Apr 16, 2019 | 21.65 | 21.66 | 21.65 | 21.65 | 4,910 | +0.02(+0.09%) |
Apr 15, 2019 | 21.62 | 21.82 | 21.62 | 21.63 | 2,413 | +0.40(+1.88%) |
Apr 12, 2019 | 21.46 | 21.46 | 21.23 | 21.23 | 800 | -0.22(-1.03%) |
Apr 11, 2019 | 22.05 | 22.05 | 21.37 | 21.45 | 3,913 | -1.32(-5.80%) |
Apr 10, 2019 | 22.27 | 22.77 | 22.27 | 22.77 | 3,739 | +0.52(+2.32%) |
Apr 09, 2019 | 22.31 | 22.31 | 22.25 | 22.25 | 22 | -0.39(-1.70%) |
Apr 08, 2019 | 22.74 | 22.80 | 22.54 | 22.64 | 2,350 | -0.01(-0.04%) |
Apr 05, 2019 | 23.01 | 23.01 | 22.64 | 22.65 | 200 | -0.55(-2.37%) |
Apr 04, 2019 | 22.98 | 23.20 | 22.75 | 23.20 | 41 | -0.35(-1.49%) |
Apr 03, 2019 | 22.98 | 23.55 | 22.98 | 23.55 | 2,604 | +0.92(+4.07%) |
Apr 02, 2019 | 22.19 | 22.64 | 22.19 | 22.63 | 5,987 | +0.54(+2.44%) |
Apr 01, 2019 | 22.54 | 22.54 | 22.09 | 22.09 | 248 | -0.31(-1.38%) |
Mar 29, 2019 | 22.15 | 22.44 | 22.15 | 22.40 | 2,900 | +0.20(+0.90%) |
Mar 28, 2019 | 22.11 | 22.20 | 22.11 | 22.20 | 45 | +0.15(+0.68%) |
Mar 27, 2019 | 23.00 | 23.00 | 22.05 | 22.05 | 294 | -0.75(-3.29%) |
Mar 26, 2019 | 22.55 | 22.80 | 22.55 | 22.80 | 667 | +1.23(+5.70%) |
Mar 25, 2019 | 21.54 | 21.57 | 21.54 | 21.57 | 160 | +0.09(+0.42%) |
Mar 22, 2019 | 21.52 | 21.52 | 21.48 | 21.48 | 100 | -0.24(-1.10%) |
Mar 21, 2019 | 21.70 | 21.86 | 21.70 | 21.72 | 1,480 | +0.03(+0.14%) |
Mar 20, 2019 | 21.99 | 21.99 | 21.67 | 21.69 | 1,285 | +0.03(+0.14%) |
Mar 18, 2019 | 21.66 | 21.66 | 21.66 | 0 | +0.61(+2.90%) | |
Mar 15, 2019 | 21.08 | 21.08 | 21.00 | 21.05 | 1,200 | +0.05(+0.24%) |
Mar 14, 2019 | 21.21 | 21.21 | 20.72 | 21.00 | 572 | -0.10(-0.47%) |
Mar 13, 2019 | 21.10 | 21.10 | 21.10 | 21.10 | 38 | -0.38(-1.77%) |
Mar 12, 2019 | 21.31 | 21.72 | 21.28 | 21.48 | 543 | +0.61(+2.92%) |
Mar 11, 2019 | 20.29 | 20.87 | 20.29 | 20.87 | 728 | +0.25(+1.19%) |
Mar 08, 2019 | 21.02 | 21.02 | 20.37 | 20.62 | 700 | -0.88(-4.07%) |
Mar 07, 2019 | 21.21 | 21.66 | 21.21 | 21.50 | 647 | -0.25(-1.15%) |
Mar 06, 2019 | 21.56 | 22.11 | 21.56 | 21.75 | 2,555 | +0.26(+1.21%) |
Mar 05, 2019 | 21.47 | 21.69 | 21.47 | 21.49 | 2,410 | -0.44(-2.01%) |
Mar 04, 2019 | 21.75 | 22.54 | 21.75 | 21.93 | 4,308 | +0.41(+1.91%) |