Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.63 | 21.75 | 21.38 | 21.49 | 228,800 | -0.36(-1.65%) |
May 30, 2019 | 21.87 | 22.15 | 21.55 | 21.85 | 267,055 | +0.13(+0.60%) |
May 29, 2019 | 22.01 | 22.27 | 21.59 | 21.72 | 259,767 | -0.49(-2.21%) |
May 28, 2019 | 22.11 | 22.32 | 22.04 | 22.21 | 426,722 | +0.10(+0.45%) |
May 24, 2019 | 22.00 | 22.31 | 22.00 | 22.11 | 131,400 | +0.14(+0.64%) |
May 23, 2019 | 22.00 | 22.00 | 21.62 | 21.97 | 162,882 | -0.26(-1.17%) |
May 22, 2019 | 22.33 | 22.44 | 21.93 | 22.23 | 277,851 | -0.19(-0.85%) |
May 21, 2019 | 21.84 | 22.45 | 21.56 | 22.42 | 336,149 | +0.59(+2.70%) |
May 20, 2019 | 21.81 | 22.20 | 21.74 | 21.83 | 320,901 | -0.14(-0.64%) |
May 17, 2019 | 22.16 | 22.36 | 21.95 | 21.97 | 187,600 | -0.30(-1.35%) |
May 16, 2019 | 22.43 | 22.60 | 22.20 | 22.27 | 284,156 | -0.03(-0.13%) |
May 15, 2019 | 22.14 | 22.49 | 22.14 | 22.30 | 202,853 | -0.02(-0.09%) |
May 14, 2019 | 22.03 | 22.34 | 21.95 | 22.32 | 214,193 | +0.30(+1.36%) |
May 13, 2019 | 22.40 | 22.46 | 21.69 | 22.02 | 656,281 | -0.68(-3.00%) |
May 10, 2019 | 22.02 | 22.81 | 21.99 | 22.70 | 538,300 | +0.67(+3.04%) |
May 09, 2019 | 22.50 | 22.57 | 21.82 | 22.03 | 299,857 | -0.56(-2.48%) |
May 08, 2019 | 22.68 | 23.10 | 22.57 | 22.59 | 383,913 | -0.09(-0.40%) |
May 07, 2019 | 22.49 | 22.82 | 22.42 | 22.68 | 233,476 | -0.02(-0.09%) |
May 06, 2019 | 22.12 | 22.78 | 22.12 | 22.70 | 212,531 | +0.34(+1.52%) |
May 03, 2019 | 22.71 | 22.87 | 22.03 | 22.36 | 335,700 | -0.16(-0.71%) |
May 02, 2019 | 22.43 | 22.72 | 22.22 | 22.52 | 231,017 | +0.07(+0.31%) |
May 01, 2019 | 22.57 | 22.67 | 22.40 | 22.45 | 265,895 | -0.01(-0.04%) |
Apr 30, 2019 | 22.45 | 22.59 | 22.29 | 22.46 | 589,743 | -0.07(-0.31%) |
Apr 29, 2019 | 22.07 | 22.55 | 21.99 | 22.53 | 271,808 | +0.51(+2.32%) |
Apr 26, 2019 | 22.36 | 22.50 | 21.92 | 22.02 | 639,500 | -0.36(-1.61%) |
Apr 25, 2019 | 22.74 | 22.82 | 22.34 | 22.38 | 257,804 | -0.37(-1.63%) |
Apr 24, 2019 | 23.01 | 23.14 | 22.71 | 22.75 | 149,399 | -0.32(-1.39%) |
Apr 23, 2019 | 22.74 | 23.12 | 22.62 | 23.07 | 193,880 | +0.41(+1.81%) |
Apr 22, 2019 | 22.59 | 22.91 | 22.40 | 22.66 | 307,783 | +0.02(+0.09%) |
Apr 18, 2019 | 22.67 | 22.83 | 22.53 | 22.64 | 219,200 | -0.06(-0.26%) |
Apr 17, 2019 | 23.01 | 23.06 | 22.56 | 22.70 | 262,662 | -0.39(-1.69%) |
Apr 16, 2019 | 22.70 | 23.18 | 22.70 | 23.09 | 318,267 | +0.43(+1.90%) |
Apr 15, 2019 | 22.19 | 22.70 | 22.19 | 22.66 | 217,829 | +0.40(+1.80%) |
Apr 12, 2019 | 22.48 | 22.56 | 22.10 | 22.26 | 247,800 | -0.22(-0.98%) |
Apr 11, 2019 | 22.35 | 22.65 | 22.24 | 22.48 | 408,118 | +0.03(+0.13%) |
Apr 10, 2019 | 22.19 | 22.62 | 22.19 | 22.45 | 375,105 | +0.22(+0.99%) |
Apr 09, 2019 | 22.25 | 22.38 | 21.99 | 22.23 | 548,261 | -0.71(-3.10%) |
Apr 08, 2019 | 22.60 | 23.29 | 22.53 | 22.94 | 412,548 | +0.21(+0.92%) |
Apr 05, 2019 | 22.41 | 22.77 | 22.12 | 22.73 | 848,000 | +0.62(+2.80%) |
Apr 04, 2019 | 22.40 | 23.28 | 21.49 | 22.11 | 1,074,155 | +0.21(+0.96%) |
Apr 03, 2019 | 21.86 | 22.47 | 21.25 | 21.90 | 708,969 | +0.22(+1.01%) |
Apr 02, 2019 | 21.06 | 21.77 | 21.05 | 21.68 | 560,990 | +0.65(+3.09%) |
Apr 01, 2019 | 20.66 | 21.08 | 20.66 | 21.03 | 293,692 | +0.44(+2.14%) |
Mar 29, 2019 | 20.80 | 20.96 | 20.38 | 20.59 | 335,600 | -0.10(-0.48%) |
Mar 28, 2019 | 20.55 | 20.78 | 20.46 | 20.69 | 139,249 | +0.13(+0.63%) |
Mar 27, 2019 | 20.55 | 20.59 | 20.13 | 20.56 | 184,283 | +0.03(+0.15%) |
Mar 26, 2019 | 20.39 | 20.92 | 20.37 | 20.53 | 329,616 | +0.25(+1.23%) |
Mar 25, 2019 | 19.83 | 20.34 | 19.69 | 20.28 | 208,776 | +0.46(+2.32%) |
Mar 22, 2019 | 20.20 | 20.23 | 19.55 | 19.82 | 335,000 | -0.45(-2.22%) |
Mar 21, 2019 | 19.71 | 20.48 | 19.64 | 20.27 | 280,533 | +0.50(+2.53%) |
Mar 20, 2019 | 20.09 | 20.16 | 19.75 | 19.77 | 473,951 | -0.30(-1.49%) |
Mar 19, 2019 | 20.43 | 20.54 | 19.97 | 20.07 | 173,072 | -0.31(-1.52%) |
Mar 18, 2019 | 20.23 | 20.43 | 20.03 | 20.38 | 170,568 | +0.14(+0.69%) |
Mar 15, 2019 | 19.95 | 20.40 | 19.78 | 20.24 | 544,800 | +0.30(+1.50%) |
Mar 14, 2019 | 19.87 | 20.07 | 19.72 | 19.94 | 127,353 | +0.13(+0.66%) |
Mar 13, 2019 | 20.13 | 20.22 | 19.73 | 19.81 | 185,141 | -0.26(-1.30%) |
Mar 12, 2019 | 19.99 | 20.15 | 19.81 | 20.07 | 159,740 | +0.11(+0.55%) |
Mar 11, 2019 | 19.40 | 19.98 | 19.30 | 19.96 | 240,923 | +0.51(+2.62%) |
Mar 08, 2019 | 19.48 | 19.82 | 19.29 | 19.45 | 237,500 | -0.03(-0.15%) |
Mar 07, 2019 | 19.28 | 19.57 | 19.13 | 19.48 | 351,714 | +0.21(+1.09%) |
Mar 06, 2019 | 19.91 | 20.13 | 19.24 | 19.27 | 359,419 | -0.64(-3.21%) |
Mar 05, 2019 | 20.00 | 20.17 | 19.80 | 19.91 | 198,170 | -0.06(-0.30%) |
Mar 04, 2019 | 20.27 | 20.47 | 19.91 | 19.97 | 231,506 | -0.27(-1.33%) |