Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.68 | 20.85 | 20.63 | 20.67 | 94,457 | -0.32(-1.51%) |
May 30, 2019 | 21.43 | 21.50 | 20.89 | 20.98 | 55,227 | -0.36(-1.70%) |
May 29, 2019 | 21.01 | 21.37 | 20.98 | 21.35 | 113,620 | +0.15(+0.69%) |
May 28, 2019 | 21.45 | 21.51 | 21.20 | 21.20 | 32,789 | -0.32(-1.49%) |
May 24, 2019 | 21.42 | 21.55 | 21.39 | 21.52 | 29,633 | +0.23(+1.10%) |
May 23, 2019 | 21.35 | 21.38 | 21.12 | 21.29 | 111,679 | -0.38(-1.75%) |
May 22, 2019 | 21.77 | 21.77 | 21.65 | 21.67 | 73,956 | -0.19(-0.87%) |
May 21, 2019 | 21.81 | 21.91 | 21.79 | 21.86 | 30,336 | +0.17(+0.80%) |
May 20, 2019 | 21.53 | 21.79 | 21.53 | 21.68 | 62,528 | +0.06(+0.28%) |
May 17, 2019 | 21.51 | 21.88 | 21.50 | 21.62 | 66,097 | -0.08(-0.36%) |
May 16, 2019 | 21.56 | 21.80 | 21.56 | 21.70 | 80,296 | +0.20(+0.92%) |
May 15, 2019 | 21.66 | 21.66 | 21.28 | 21.50 | 105,860 | -0.35(-1.62%) |
May 14, 2019 | 21.78 | 22.03 | 21.62 | 21.86 | 73,410 | +0.22(+1.00%) |
May 13, 2019 | 22.08 | 22.09 | 21.57 | 21.64 | 347,430 | -0.80(-3.58%) |
May 10, 2019 | 22.31 | 22.51 | 22.07 | 22.44 | 85,196 | +0.06(+0.27%) |
May 09, 2019 | 22.18 | 22.44 | 22.01 | 22.38 | 33,410 | +0.01(+0.04%) |
May 08, 2019 | 22.43 | 22.62 | 22.37 | 22.37 | 79,336 | -0.20(-0.88%) |
May 07, 2019 | 22.75 | 22.79 | 22.46 | 22.57 | 219,471 | -0.44(-1.91%) |
May 06, 2019 | 22.69 | 23.12 | 22.69 | 23.01 | 32,012 | -0.11(-0.49%) |
May 03, 2019 | 23.00 | 23.14 | 22.96 | 23.13 | 60,656 | +0.23(+1.02%) |
May 02, 2019 | 22.69 | 22.95 | 22.67 | 22.89 | 134,196 | +0.23(+1.03%) |
May 01, 2019 | 22.96 | 23.07 | 22.62 | 22.66 | 250,860 | -0.27(-1.17%) |
Apr 30, 2019 | 22.95 | 23.01 | 22.82 | 22.93 | 99,161 | +0.01(+0.04%) |
Apr 29, 2019 | 22.68 | 23.07 | 22.68 | 22.92 | 81,731 | +0.27(+1.18%) |
Apr 26, 2019 | 22.48 | 22.65 | 22.43 | 22.65 | 147,936 | +0.17(+0.77%) |
Apr 25, 2019 | 22.43 | 22.66 | 22.30 | 22.48 | 77,073 | -0.05(-0.23%) |
Apr 24, 2019 | 22.46 | 22.60 | 22.29 | 22.53 | 133,146 | -0.02(-0.08%) |
Apr 23, 2019 | 22.24 | 22.56 | 22.09 | 22.55 | 101,748 | +0.35(+1.56%) |
Apr 22, 2019 | 22.22 | 22.30 | 22.12 | 22.20 | 70,569 | -0.08(-0.35%) |
Apr 18, 2019 | 22.43 | 22.45 | 22.22 | 22.28 | 95,846 | -0.15(-0.66%) |
Apr 17, 2019 | 22.47 | 22.47 | 22.21 | 22.43 | 201,793 | -0.03(-0.12%) |
Apr 16, 2019 | 22.11 | 22.48 | 22.05 | 22.45 | 138,877 | +0.34(+1.52%) |
Apr 15, 2019 | 22.39 | 22.39 | 22.06 | 22.12 | 207,706 | -0.29(-1.27%) |
Apr 12, 2019 | 22.25 | 22.54 | 22.05 | 22.40 | 118,071 | +0.40(+1.81%) |
Apr 11, 2019 | 21.97 | 22.15 | 21.85 | 22.00 | 159,803 | +0.13(+0.59%) |
Apr 10, 2019 | 21.68 | 21.88 | 21.55 | 21.87 | 177,331 | +0.15(+0.68%) |
Apr 09, 2019 | 21.95 | 21.95 | 21.68 | 21.73 | 248,984 | -0.33(-1.49%) |
Apr 08, 2019 | 21.98 | 22.10 | 21.93 | 22.05 | 199,224 | +0.05(+0.24%) |
Apr 05, 2019 | 22.07 | 22.07 | 21.88 | 22.00 | 100,013 | +0.00(+0.00%) |
Apr 04, 2019 | 21.77 | 22.09 | 21.73 | 22.00 | 200,676 | +0.23(+1.07%) |
Apr 03, 2019 | 21.91 | 22.07 | 21.70 | 21.77 | 249,634 | +0.06(+0.28%) |
Apr 02, 2019 | 21.66 | 21.87 | 21.56 | 21.71 | 393,883 | +0.03(+0.16%) |
Apr 01, 2019 | 21.25 | 21.70 | 21.25 | 21.67 | 436,161 | +0.60(+2.87%) |
Mar 29, 2019 | 21.44 | 21.44 | 21.04 | 21.07 | 477,264 | -0.12(-0.57%) |
Mar 28, 2019 | 20.99 | 21.19 | 20.87 | 21.19 | 138,333 | +0.27(+1.28%) |
Mar 27, 2019 | 20.91 | 21.00 | 20.76 | 20.92 | 91,632 | -0.03(-0.17%) |
Mar 26, 2019 | 20.70 | 20.96 | 20.68 | 20.96 | 248,360 | +0.44(+2.15%) |
Mar 25, 2019 | 20.54 | 20.79 | 20.38 | 20.52 | 279,264 | -0.04(-0.21%) |
Mar 22, 2019 | 21.15 | 21.15 | 20.45 | 20.56 | 133,235 | -0.82(-3.84%) |
Mar 21, 2019 | 21.68 | 21.68 | 21.34 | 21.38 | 159,083 | -0.37(-1.72%) |
Mar 20, 2019 | 22.54 | 22.54 | 21.74 | 21.75 | 97,643 | -0.75(-3.33%) |
Mar 19, 2019 | 23.14 | 23.14 | 22.47 | 22.50 | 118,209 | -0.46(-1.99%) |
Mar 18, 2019 | 22.67 | 23.00 | 22.67 | 22.96 | 111,568 | +0.33(+1.44%) |
Mar 15, 2019 | 22.67 | 22.78 | 22.58 | 22.63 | 85,991 | +0.02(+0.08%) |
Mar 14, 2019 | 22.45 | 22.69 | 22.45 | 22.62 | 107,323 | +0.12(+0.54%) |
Mar 13, 2019 | 22.38 | 22.58 | 22.31 | 22.49 | 56,375 | +0.18(+0.81%) |
Mar 12, 2019 | 22.46 | 22.49 | 22.26 | 22.31 | 128,896 | -0.03(-0.12%) |
Mar 11, 2019 | 22.31 | 22.42 | 22.19 | 22.34 | 106,944 | +0.14(+0.62%) |
Mar 08, 2019 | 21.94 | 22.23 | 21.88 | 22.20 | 121,782 | +0.04(+0.19%) |
Mar 07, 2019 | 22.49 | 22.49 | 22.03 | 22.16 | 161,816 | -0.33(-1.45%) |
Mar 06, 2019 | 22.82 | 22.88 | 22.48 | 22.49 | 140,921 | -0.39(-1.69%) |
Mar 05, 2019 | 22.90 | 22.95 | 22.55 | 22.87 | 126,719 | -0.01(-0.04%) |
Mar 04, 2019 | 22.97 | 23.21 | 22.68 | 22.88 | 75,495 | -0.07(-0.30%) |