Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.64 | 23.67 | 22.53 | 22.83 | 60,025 | -0.92(-3.86%) |
May 30, 2019 | 23.94 | 24.13 | 23.67 | 23.75 | 26,326 | -0.02(-0.08%) |
May 29, 2019 | 23.90 | 24.17 | 23.53 | 23.77 | 20,201 | -0.05(-0.22%) |
May 28, 2019 | 23.74 | 24.03 | 23.42 | 23.82 | 33,530 | +0.11(+0.45%) |
May 24, 2019 | 23.55 | 23.74 | 23.26 | 23.71 | 40,518 | +0.24(+1.02%) |
May 23, 2019 | 23.15 | 23.74 | 22.86 | 23.47 | 212,830 | +0.29(+1.27%) |
May 22, 2019 | 23.55 | 23.76 | 23.07 | 23.18 | 20,533 | -0.48(-2.03%) |
May 21, 2019 | 23.90 | 23.90 | 23.45 | 23.66 | 26,252 | +0.08(+0.34%) |
May 20, 2019 | 23.61 | 23.98 | 23.37 | 23.58 | 23,541 | +0.08(+0.34%) |
May 17, 2019 | 23.34 | 23.79 | 23.05 | 23.50 | 20,371 | +0.19(+0.80%) |
May 16, 2019 | 23.02 | 23.39 | 22.78 | 23.31 | 89,806 | +0.40(+1.75%) |
May 15, 2019 | 23.21 | 23.21 | 22.56 | 22.91 | 35,582 | -0.16(-0.69%) |
May 14, 2019 | 22.35 | 23.23 | 22.35 | 23.07 | 20,931 | +0.64(+2.86%) |
May 13, 2019 | 22.62 | 22.80 | 22.35 | 22.43 | 19,295 | -0.19(-0.83%) |
May 10, 2019 | 22.43 | 22.67 | 22.43 | 22.62 | 8,463 | +0.13(+0.59%) |
May 09, 2019 | 22.38 | 22.59 | 22.30 | 22.48 | 4,894 | +0.13(+0.60%) |
May 08, 2019 | 22.75 | 22.97 | 22.30 | 22.35 | 23,169 | -0.29(-1.30%) |
May 07, 2019 | 22.97 | 22.97 | 22.56 | 22.64 | 17,753 | -0.32(-1.40%) |
May 06, 2019 | 22.86 | 23.13 | 22.75 | 22.97 | 17,084 | +0.03(+0.12%) |
May 03, 2019 | 22.99 | 23.13 | 22.91 | 22.94 | 7,414 | -0.05(-0.23%) |
May 02, 2019 | 22.99 | 23.12 | 22.94 | 22.99 | 9,366 | +0.13(+0.58%) |
May 01, 2019 | 22.83 | 22.97 | 22.70 | 22.86 | 22,005 | -0.11(-0.47%) |
Apr 30, 2019 | 23.18 | 23.18 | 22.86 | 22.97 | 13,762 | -0.24(-1.04%) |
Apr 29, 2019 | 22.83 | 23.21 | 22.74 | 23.21 | 42,997 | +0.52(+2.27%) |
Apr 26, 2019 | 22.48 | 23.01 | 22.37 | 22.69 | 71,959 | +0.32(+1.42%) |
Apr 25, 2019 | 22.29 | 22.48 | 22.00 | 22.37 | 44,913 | +0.13(+0.59%) |
Apr 24, 2019 | 22.35 | 22.48 | 22.08 | 22.24 | 31,554 | -0.08(-0.36%) |
Apr 23, 2019 | 22.11 | 22.35 | 22.08 | 22.32 | 24,908 | +0.24(+1.08%) |
Apr 22, 2019 | 22.08 | 22.24 | 21.98 | 22.08 | 17,423 | -0.03(-0.12%) |
Apr 18, 2019 | 22.13 | 22.27 | 22.00 | 22.11 | 19,171 | +0.00(+0.00%) |
Apr 17, 2019 | 22.13 | 22.24 | 22.00 | 22.11 | 11,523 | +0.00(+0.00%) |
Apr 16, 2019 | 22.19 | 22.27 | 21.95 | 22.11 | 26,463 | +0.05(+0.24%) |
Apr 15, 2019 | 22.00 | 22.08 | 21.95 | 22.06 | 14,889 | +0.05(+0.24%) |
Apr 12, 2019 | 21.95 | 22.06 | 21.92 | 22.00 | 21,894 | +0.08(+0.36%) |
Apr 11, 2019 | 21.95 | 22.11 | 21.92 | 21.92 | 13,459 | -0.05(-0.24%) |
Apr 10, 2019 | 22.00 | 22.21 | 21.93 | 21.98 | 14,640 | -0.01(-0.06%) |
Apr 09, 2019 | 22.13 | 22.13 | 21.90 | 21.99 | 9,838 | -0.04(-0.18%) |
Apr 08, 2019 | 22.00 | 22.08 | 21.95 | 22.03 | 5,052 | +0.03(+0.12%) |
Apr 05, 2019 | 22.00 | 22.00 | 21.84 | 22.00 | 3,894 | +0.12(+0.54%) |
Apr 04, 2019 | 21.77 | 21.95 | 21.71 | 21.88 | 13,784 | +0.09(+0.43%) |
Apr 03, 2019 | 21.92 | 21.92 | 21.79 | 21.79 | 24,386 | -0.13(-0.61%) |
Apr 02, 2019 | 21.95 | 22.00 | 21.82 | 21.92 | 7,084 | +0.00(+0.00%) |
Apr 01, 2019 | 21.84 | 22.00 | 21.69 | 21.92 | 85,652 | +0.08(+0.36%) |
Mar 29, 2019 | 22.03 | 22.03 | 21.82 | 21.84 | 35,204 | -0.19(-0.84%) |
Mar 28, 2019 | 21.95 | 22.18 | 21.87 | 22.03 | 16,283 | +0.19(+0.88%) |
Mar 27, 2019 | 21.86 | 21.99 | 21.78 | 21.84 | 25,621 | -0.03(-0.12%) |
Mar 26, 2019 | 21.73 | 22.25 | 21.68 | 21.86 | 40,994 | +0.13(+0.60%) |
Mar 25, 2019 | 21.65 | 21.86 | 21.52 | 21.73 | 166,256 | +0.10(+0.48%) |
Mar 22, 2019 | 21.55 | 21.99 | 21.52 | 21.63 | 39,110 | -0.08(-0.36%) |
Mar 21, 2019 | 21.84 | 21.89 | 21.60 | 21.70 | 10,399 | -0.05(-0.24%) |
Mar 20, 2019 | 21.89 | 21.89 | 21.73 | 21.76 | 9,697 | -0.05(-0.24%) |
Mar 19, 2019 | 21.60 | 21.85 | 21.50 | 21.81 | 23,401 | +0.26(+1.21%) |
Mar 18, 2019 | 21.31 | 21.60 | 21.21 | 21.55 | 11,747 | +0.24(+1.11%) |
Mar 15, 2019 | 21.31 | 21.60 | 21.10 | 21.31 | 22,496 | +0.03(+0.12%) |
Mar 14, 2019 | 21.00 | 21.60 | 20.95 | 21.29 | 12,500 | +0.16(+0.74%) |
Mar 13, 2019 | 21.44 | 21.65 | 21.08 | 21.13 | 45,724 | -0.42(-1.94%) |
Mar 12, 2019 | 21.55 | 21.86 | 21.21 | 21.55 | 21,890 | -0.03(-0.12%) |
Mar 11, 2019 | 21.52 | 21.57 | 21.08 | 21.57 | 11,161 | +0.18(+0.86%) |
Mar 08, 2019 | 21.31 | 21.68 | 20.97 | 21.39 | 10,274 | +0.10(+0.49%) |
Mar 07, 2019 | 21.50 | 21.65 | 21.23 | 21.29 | 21,215 | -0.21(-0.97%) |
Mar 06, 2019 | 21.44 | 21.70 | 21.44 | 21.50 | 7,646 | +0.13(+0.61%) |
Mar 05, 2019 | 21.52 | 21.70 | 21.18 | 21.36 | 18,105 | -0.18(-0.85%) |
Mar 04, 2019 | 21.94 | 22.05 | 21.23 | 21.55 | 21,028 | -0.39(-1.79%) |