Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.63 | 21.63 | 21.08 | 21.20 | 10,621 | -0.59(-2.71%) |
May 30, 2019 | 22.11 | 22.64 | 21.58 | 21.80 | 24,950 | -0.60(-2.68%) |
May 29, 2019 | 22.56 | 22.56 | 22.01 | 22.39 | 22,824 | -0.23(-1.02%) |
May 28, 2019 | 22.91 | 22.98 | 22.62 | 22.62 | 9,424 | -0.47(-2.03%) |
May 24, 2019 | 22.86 | 23.09 | 22.56 | 23.09 | 7,518 | +0.39(+1.72%) |
May 23, 2019 | 23.13 | 23.26 | 22.36 | 22.70 | 10,086 | -0.55(-2.38%) |
May 22, 2019 | 23.49 | 23.49 | 23.20 | 23.25 | 15,733 | -0.24(-1.01%) |
May 21, 2019 | 24.03 | 24.03 | 23.41 | 23.49 | 19,383 | -0.25(-1.04%) |
May 20, 2019 | 23.41 | 23.83 | 23.41 | 23.74 | 8,572 | +0.26(+1.12%) |
May 17, 2019 | 22.81 | 23.56 | 22.38 | 23.48 | 29,252 | +0.51(+2.22%) |
May 16, 2019 | 22.64 | 23.14 | 22.64 | 22.97 | 10,406 | -0.01(-0.04%) |
May 15, 2019 | 22.83 | 23.65 | 22.68 | 22.97 | 22,585 | -0.22(-0.95%) |
May 14, 2019 | 22.82 | 23.20 | 22.82 | 23.20 | 12,060 | +0.57(+2.52%) |
May 13, 2019 | 23.97 | 23.97 | 22.43 | 22.62 | 21,636 | -1.63(-6.74%) |
May 10, 2019 | 24.00 | 24.55 | 24.00 | 24.26 | 8,106 | +0.26(+1.06%) |
May 09, 2019 | 24.03 | 24.30 | 23.97 | 24.00 | 7,848 | -0.20(-0.84%) |
May 08, 2019 | 24.36 | 24.66 | 24.11 | 24.21 | 20,157 | -0.10(-0.42%) |
May 07, 2019 | 24.57 | 24.74 | 24.25 | 24.31 | 14,504 | -0.23(-0.94%) |
May 06, 2019 | 24.69 | 25.58 | 24.22 | 24.54 | 16,104 | -0.43(-1.70%) |
May 03, 2019 | 24.01 | 25.09 | 24.01 | 24.97 | 14,215 | +0.66(+2.70%) |
May 02, 2019 | 24.52 | 24.52 | 24.05 | 24.31 | 11,376 | +0.26(+1.06%) |
May 01, 2019 | 24.26 | 24.61 | 24.05 | 24.05 | 21,742 | -0.19(-0.77%) |
Apr 30, 2019 | 24.21 | 24.43 | 24.02 | 24.24 | 26,804 | +0.03(+0.14%) |
Apr 29, 2019 | 24.20 | 24.22 | 23.52 | 24.21 | 68,253 | +0.12(+0.49%) |
Apr 26, 2019 | 23.45 | 24.17 | 23.45 | 24.09 | 20,324 | +0.50(+2.13%) |
Apr 25, 2019 | 23.41 | 23.68 | 23.13 | 23.59 | 20,937 | +0.17(+0.73%) |
Apr 24, 2019 | 23.80 | 23.80 | 23.17 | 23.42 | 20,696 | -0.32(-1.36%) |
Apr 23, 2019 | 23.09 | 23.74 | 23.09 | 23.74 | 31,083 | +0.74(+3.22%) |
Apr 22, 2019 | 23.12 | 23.12 | 22.71 | 23.00 | 10,477 | -0.12(-0.52%) |
Apr 18, 2019 | 22.85 | 23.23 | 22.79 | 23.12 | 15,390 | +0.20(+0.89%) |
Apr 17, 2019 | 23.07 | 23.37 | 22.87 | 22.91 | 28,056 | +0.14(+0.64%) |
Apr 16, 2019 | 22.96 | 23.30 | 22.77 | 22.77 | 11,261 | -0.11(-0.48%) |
Apr 15, 2019 | 22.86 | 23.08 | 22.77 | 22.88 | 8,184 | -0.20(-0.89%) |
Apr 12, 2019 | 22.91 | 23.14 | 22.85 | 23.08 | 9,633 | +0.33(+1.46%) |
Apr 11, 2019 | 22.87 | 23.05 | 22.58 | 22.75 | 17,322 | +0.28(+1.25%) |
Apr 10, 2019 | 22.28 | 22.47 | 22.28 | 22.47 | 6,851 | +0.43(+1.93%) |
Apr 09, 2019 | 22.57 | 22.57 | 21.96 | 22.05 | 11,293 | -0.49(-2.15%) |
Apr 08, 2019 | 22.48 | 22.71 | 22.44 | 22.53 | 13,492 | +0.01(+0.04%) |
Apr 05, 2019 | 22.31 | 22.81 | 21.95 | 22.52 | 24,318 | +0.52(+2.36%) |
Apr 04, 2019 | 21.71 | 22.09 | 21.40 | 22.00 | 27,780 | +0.23(+1.06%) |
Apr 03, 2019 | 21.62 | 21.84 | 21.62 | 21.77 | 16,136 | +0.17(+0.79%) |
Apr 02, 2019 | 21.67 | 21.87 | 21.49 | 21.60 | 21,189 | -0.07(-0.31%) |
Apr 01, 2019 | 21.61 | 22.09 | 21.46 | 21.67 | 16,526 | +0.16(+0.75%) |
Mar 29, 2019 | 21.68 | 21.86 | 21.27 | 21.51 | 29,487 | +0.00(+0.00%) |
Mar 28, 2019 | 21.28 | 21.51 | 21.20 | 21.51 | 19,013 | +0.23(+1.08%) |
Mar 27, 2019 | 21.31 | 21.51 | 20.91 | 21.28 | 29,180 | -0.10(-0.48%) |
Mar 26, 2019 | 21.18 | 21.45 | 21.11 | 21.38 | 17,139 | +0.45(+2.16%) |
Mar 25, 2019 | 20.61 | 21.13 | 19.92 | 20.93 | 22,510 | +0.21(+1.03%) |
Mar 22, 2019 | 21.40 | 22.13 | 20.66 | 20.72 | 29,017 | -0.83(-3.87%) |
Mar 21, 2019 | 22.11 | 22.53 | 21.54 | 21.55 | 20,667 | -0.53(-2.39%) |
Mar 20, 2019 | 22.82 | 23.02 | 22.00 | 22.08 | 21,146 | -0.75(-3.28%) |
Mar 19, 2019 | 23.45 | 23.45 | 22.80 | 22.83 | 21,866 | -0.60(-2.54%) |
Mar 18, 2019 | 23.16 | 23.82 | 22.90 | 23.42 | 18,985 | +0.38(+1.66%) |
Mar 15, 2019 | 23.10 | 24.11 | 22.81 | 23.04 | 116,541 | +0.06(+0.26%) |
Mar 14, 2019 | 23.08 | 23.30 | 22.77 | 22.98 | 10,121 | -0.09(-0.37%) |
Mar 13, 2019 | 23.10 | 23.40 | 22.89 | 23.07 | 9,953 | +0.10(+0.44%) |
Mar 12, 2019 | 22.82 | 23.25 | 22.29 | 22.97 | 17,441 | +0.05(+0.22%) |
Mar 11, 2019 | 22.66 | 22.91 | 22.33 | 22.91 | 8,458 | -0.05(-0.22%) |
Mar 08, 2019 | 23.01 | 23.23 | 22.73 | 22.97 | 12,218 | -0.03(-0.15%) |
Mar 07, 2019 | 23.79 | 23.79 | 22.97 | 23.00 | 15,227 | -0.43(-1.82%) |
Mar 06, 2019 | 23.77 | 23.82 | 23.42 | 23.42 | 52,877 | -0.31(-1.29%) |
Mar 05, 2019 | 23.89 | 24.08 | 23.66 | 23.73 | 40,504 | -0.05(-0.21%) |
Mar 04, 2019 | 23.98 | 24.18 | 23.78 | 23.78 | 19,564 | -0.29(-1.20%) |