Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.27 | 22.52 | 21.93 | 22.28 | 144,633 | -0.26(-1.14%) |
May 30, 2019 | 22.58 | 22.67 | 22.25 | 22.53 | 108,326 | +0.09(+0.38%) |
May 29, 2019 | 22.58 | 22.58 | 22.20 | 22.45 | 162,627 | -0.27(-1.17%) |
May 28, 2019 | 23.08 | 23.14 | 22.61 | 22.71 | 145,683 | -0.36(-1.56%) |
May 24, 2019 | 23.03 | 23.23 | 22.93 | 23.07 | 275,342 | +0.18(+0.79%) |
May 23, 2019 | 22.93 | 22.93 | 22.56 | 22.89 | 144,290 | -0.27(-1.19%) |
May 22, 2019 | 23.45 | 23.45 | 23.08 | 23.17 | 107,189 | -0.30(-1.29%) |
May 21, 2019 | 23.26 | 23.55 | 23.26 | 23.47 | 88,764 | +0.24(+1.02%) |
May 20, 2019 | 23.33 | 23.46 | 23.17 | 23.23 | 104,315 | -0.11(-0.47%) |
May 17, 2019 | 23.65 | 23.67 | 23.26 | 23.34 | 69,521 | -0.32(-1.36%) |
May 16, 2019 | 23.45 | 23.81 | 23.45 | 23.66 | 64,021 | +0.32(+1.38%) |
May 15, 2019 | 23.12 | 23.37 | 23.07 | 23.34 | 76,895 | -0.01(-0.04%) |
May 14, 2019 | 22.92 | 23.51 | 22.82 | 23.35 | 80,823 | +0.43(+1.90%) |
May 13, 2019 | 23.47 | 23.47 | 22.73 | 22.92 | 116,882 | -0.79(-3.35%) |
May 10, 2019 | 23.36 | 23.73 | 22.95 | 23.71 | 160,523 | +0.20(+0.84%) |
May 09, 2019 | 23.56 | 23.79 | 23.25 | 23.51 | 449,315 | -0.19(-0.80%) |
May 08, 2019 | 23.98 | 24.16 | 23.64 | 23.70 | 234,335 | -0.22(-0.91%) |
May 07, 2019 | 23.53 | 24.09 | 23.53 | 23.92 | 181,970 | -0.08(-0.32%) |
May 06, 2019 | 21.74 | 24.16 | 21.47 | 23.99 | 221,442 | +2.21(+10.15%) |
May 03, 2019 | 21.73 | 21.96 | 21.62 | 21.78 | 134,281 | +0.10(+0.48%) |
May 02, 2019 | 21.48 | 21.98 | 21.47 | 21.68 | 102,392 | +0.19(+0.88%) |
May 01, 2019 | 21.10 | 21.67 | 20.97 | 21.49 | 274,409 | +0.45(+2.16%) |
Apr 30, 2019 | 21.81 | 21.81 | 20.92 | 21.04 | 201,614 | -0.76(-3.47%) |
Apr 29, 2019 | 21.77 | 21.83 | 21.68 | 21.79 | 63,568 | +0.00(+0.00%) |
Apr 26, 2019 | 21.32 | 21.79 | 21.32 | 21.79 | 83,489 | +0.46(+2.17%) |
Apr 25, 2019 | 21.66 | 21.69 | 21.09 | 21.33 | 63,670 | -0.41(-1.87%) |
Apr 24, 2019 | 21.30 | 21.76 | 21.30 | 21.74 | 139,694 | +0.35(+1.64%) |
Apr 23, 2019 | 21.05 | 21.43 | 20.99 | 21.39 | 119,619 | +0.40(+1.89%) |
Apr 22, 2019 | 21.06 | 21.09 | 20.87 | 20.99 | 95,617 | -0.11(-0.54%) |
Apr 18, 2019 | 21.00 | 21.31 | 21.00 | 21.10 | 71,002 | +0.01(+0.05%) |
Apr 17, 2019 | 21.61 | 21.70 | 21.06 | 21.09 | 106,751 | -0.51(-2.36%) |
Apr 16, 2019 | 21.50 | 21.78 | 21.43 | 21.60 | 70,967 | +0.10(+0.48%) |
Apr 15, 2019 | 21.21 | 21.53 | 21.08 | 21.50 | 97,793 | +0.34(+1.61%) |
Apr 12, 2019 | 21.33 | 21.43 | 21.05 | 21.16 | 62,220 | -0.08(-0.36%) |
Apr 11, 2019 | 21.53 | 21.53 | 21.19 | 21.23 | 70,402 | -0.19(-0.88%) |
Apr 10, 2019 | 20.83 | 21.61 | 20.83 | 21.42 | 127,107 | +0.60(+2.86%) |
Apr 09, 2019 | 21.39 | 21.39 | 20.82 | 20.83 | 116,219 | -0.35(-1.65%) |
Apr 08, 2019 | 21.08 | 21.39 | 21.00 | 21.18 | 105,683 | -0.06(-0.27%) |
Apr 05, 2019 | 21.32 | 21.40 | 21.16 | 21.23 | 103,382 | -0.02(-0.09%) |
Apr 04, 2019 | 21.44 | 21.62 | 21.16 | 21.25 | 80,864 | -0.14(-0.66%) |
Apr 03, 2019 | 21.07 | 21.47 | 21.03 | 21.40 | 103,588 | +0.41(+1.94%) |
Apr 02, 2019 | 21.34 | 21.41 | 20.92 | 20.99 | 63,739 | -0.34(-1.59%) |
Apr 01, 2019 | 20.93 | 21.38 | 20.93 | 21.33 | 129,239 | +0.48(+2.31%) |
Mar 29, 2019 | 21.21 | 21.33 | 20.83 | 20.85 | 154,280 | -0.21(-0.99%) |
Mar 28, 2019 | 20.82 | 21.22 | 20.66 | 21.06 | 144,842 | +0.27(+1.32%) |
Mar 27, 2019 | 20.62 | 20.85 | 20.48 | 20.78 | 113,035 | +0.10(+0.50%) |
Mar 26, 2019 | 20.64 | 20.94 | 20.55 | 20.68 | 177,956 | +0.07(+0.32%) |
Mar 25, 2019 | 20.18 | 20.73 | 20.12 | 20.61 | 106,102 | +0.32(+1.58%) |
Mar 22, 2019 | 20.92 | 20.92 | 20.28 | 20.29 | 146,238 | -0.76(-3.59%) |
Mar 21, 2019 | 20.85 | 21.30 | 20.73 | 21.05 | 131,615 | +0.17(+0.81%) |
Mar 20, 2019 | 21.03 | 21.23 | 20.67 | 20.88 | 111,509 | -0.14(-0.67%) |
Mar 19, 2019 | 21.31 | 21.36 | 20.96 | 21.02 | 73,197 | -0.25(-1.16%) |
Mar 18, 2019 | 20.67 | 21.33 | 20.67 | 21.26 | 133,660 | +0.60(+2.88%) |
Mar 15, 2019 | 21.01 | 21.46 | 20.64 | 20.67 | 323,269 | -0.31(-1.49%) |
Mar 14, 2019 | 21.02 | 21.17 | 20.87 | 20.98 | 96,266 | -0.09(-0.40%) |
Mar 13, 2019 | 20.90 | 21.30 | 20.83 | 21.06 | 100,650 | +0.05(+0.23%) |
Mar 12, 2019 | 21.60 | 21.69 | 20.98 | 21.02 | 121,736 | -0.52(-2.41%) |
Mar 11, 2019 | 21.20 | 21.71 | 21.04 | 21.54 | 134,174 | +0.43(+2.01%) |
Mar 08, 2019 | 21.15 | 21.28 | 20.91 | 21.11 | 128,355 | -0.19(-0.89%) |
Mar 07, 2019 | 21.78 | 21.91 | 21.23 | 21.30 | 85,383 | -0.55(-2.51%) |
Mar 06, 2019 | 22.61 | 22.61 | 21.80 | 21.85 | 138,161 | -0.73(-3.22%) |
Mar 05, 2019 | 22.43 | 22.78 | 22.32 | 22.58 | 103,388 | +0.14(+0.63%) |
Mar 04, 2019 | 22.88 | 22.96 | 22.36 | 22.44 | 109,078 | -0.43(-1.90%) |