Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.22 | 20.54 | 20.02 | 20.45 | 643,439 | -0.09(-0.44%) |
May 30, 2019 | 20.85 | 21.00 | 20.48 | 20.54 | 528,787 | -0.30(-1.44%) |
May 29, 2019 | 20.61 | 20.97 | 20.51 | 20.84 | 573,922 | -0.14(-0.67%) |
May 28, 2019 | 21.08 | 21.39 | 20.98 | 20.98 | 369,124 | -0.11(-0.52%) |
May 27, 2019 | 20.74 | 21.28 | 20.74 | 21.09 | 235,611 | +0.24(+1.15%) |
May 24, 2019 | 20.54 | 20.89 | 20.33 | 20.85 | 619,925 | +0.49(+2.41%) |
May 23, 2019 | 20.80 | 20.81 | 19.92 | 20.36 | 626,995 | -0.95(-4.46%) |
May 22, 2019 | 22.11 | 22.11 | 21.30 | 21.31 | 573,287 | -0.94(-4.22%) |
May 21, 2019 | 22.28 | 22.46 | 22.08 | 22.25 | 708,457 | +0.08(+0.36%) |
May 17, 2019 | 22.17 | 22.17 | 22.17 | 0 | -0.51(-2.25%) | |
May 16, 2019 | 22.35 | 22.80 | 22.22 | 22.68 | 527,504 | +0.56(+2.53%) |
May 15, 2019 | 22.02 | 22.29 | 21.91 | 22.12 | 598,912 | -0.05(-0.23%) |
May 14, 2019 | 21.94 | 22.31 | 21.83 | 22.17 | 1,283,764 | +0.26(+1.19%) |
May 13, 2019 | 22.01 | 22.25 | 21.84 | 21.91 | 559,570 | -0.12(-0.54%) |
May 10, 2019 | 22.20 | 22.26 | 21.82 | 22.03 | 657,101 | -0.16(-0.72%) |
May 09, 2019 | 21.61 | 22.46 | 21.54 | 22.19 | 928,283 | +0.49(+2.26%) |
May 08, 2019 | 20.98 | 21.77 | 20.53 | 21.70 | 1,066,742 | +1.07(+5.19%) |
May 07, 2019 | 21.13 | 21.13 | 19.85 | 20.63 | 1,157,197 | -0.84(-3.91%) |
May 06, 2019 | 20.88 | 21.60 | 20.85 | 21.47 | 639,918 | +0.12(+0.56%) |
May 03, 2019 | 21.04 | 21.36 | 20.79 | 21.35 | 386,038 | +0.45(+2.15%) |
May 02, 2019 | 21.40 | 21.61 | 20.86 | 20.90 | 676,464 | -0.90(-4.13%) |
May 01, 2019 | 22.76 | 22.90 | 21.79 | 21.80 | 593,852 | -1.02(-4.47%) |
Apr 30, 2019 | 22.96 | 23.15 | 22.69 | 22.82 | 507,237 | +0.00(+0.00%) |
Apr 29, 2019 | 22.60 | 23.04 | 22.49 | 22.82 | 502,217 | +0.09(+0.40%) |
Apr 26, 2019 | 22.79 | 22.82 | 22.33 | 22.73 | 449,516 | -0.27(-1.17%) |
Apr 25, 2019 | 23.36 | 23.51 | 22.97 | 23.00 | 919,313 | -0.30(-1.29%) |
Apr 24, 2019 | 23.29 | 23.42 | 23.11 | 23.30 | 621,019 | -0.07(-0.30%) |
Apr 23, 2019 | 22.65 | 23.41 | 22.61 | 23.37 | 721,408 | +0.80(+3.54%) |
Apr 22, 2019 | 22.51 | 22.75 | 22.27 | 22.57 | 647,350 | +0.27(+1.21%) |
Apr 18, 2019 | 22.30 | 22.30 | 22.30 | 0 | -0.02(-0.09%) | |
Apr 17, 2019 | 22.38 | 22.62 | 22.23 | 22.32 | 834,303 | +0.06(+0.27%) |
Apr 16, 2019 | 22.00 | 22.51 | 21.97 | 22.26 | 822,608 | +0.28(+1.27%) |
Apr 15, 2019 | 21.65 | 22.00 | 21.64 | 21.98 | 654,328 | +0.30(+1.38%) |
Apr 12, 2019 | 22.11 | 22.38 | 21.58 | 21.68 | 1,152,685 | -0.17(-0.78%) |
Apr 11, 2019 | 21.73 | 22.01 | 21.54 | 21.85 | 562,815 | -0.07(-0.32%) |
Apr 10, 2019 | 21.94 | 22.07 | 21.72 | 21.92 | 690,695 | +0.12(+0.55%) |
Apr 09, 2019 | 21.50 | 21.92 | 21.41 | 21.80 | 526,150 | +0.11(+0.51%) |
Apr 08, 2019 | 21.65 | 22.12 | 21.55 | 21.69 | 1,198,387 | +0.16(+0.74%) |
Apr 05, 2019 | 21.26 | 21.59 | 21.26 | 21.53 | 445,474 | +0.33(+1.56%) |
Apr 04, 2019 | 20.84 | 21.39 | 20.65 | 21.20 | 809,804 | +0.40(+1.92%) |
Apr 03, 2019 | 21.40 | 21.40 | 20.69 | 20.80 | 872,708 | -0.58(-2.71%) |
Apr 02, 2019 | 21.40 | 21.50 | 21.17 | 21.38 | 576,922 | +0.02(+0.09%) |
Apr 01, 2019 | 21.05 | 21.59 | 21.05 | 21.36 | 442,327 | +0.44(+2.10%) |
Mar 29, 2019 | 20.93 | 20.97 | 20.61 | 20.92 | 376,211 | +0.22(+1.06%) |
Mar 28, 2019 | 20.65 | 20.88 | 20.64 | 20.70 | 625,049 | -0.17(-0.81%) |
Mar 27, 2019 | 20.62 | 20.89 | 20.59 | 20.87 | 635,085 | +0.25(+1.21%) |
Mar 26, 2019 | 20.56 | 21.00 | 20.53 | 20.62 | 592,897 | +0.19(+0.93%) |
Mar 25, 2019 | 20.87 | 21.09 | 20.40 | 20.43 | 453,406 | -0.60(-2.85%) |
Mar 22, 2019 | 21.33 | 21.33 | 20.52 | 21.03 | 560,004 | -0.42(-1.96%) |
Mar 21, 2019 | 21.47 | 21.98 | 21.45 | 21.45 | 1,075,542 | -0.11(-0.51%) |
Mar 20, 2019 | 21.20 | 21.70 | 20.94 | 21.56 | 734,863 | +0.43(+2.04%) |
Mar 19, 2019 | 21.72 | 21.89 | 21.09 | 21.13 | 686,964 | -0.47(-2.18%) |
Mar 18, 2019 | 21.18 | 21.67 | 21.09 | 21.60 | 592,718 | +0.44(+2.08%) |
Mar 15, 2019 | 21.32 | 21.35 | 21.07 | 21.16 | 707,067 | -0.11(-0.52%) |
Mar 14, 2019 | 21.43 | 21.43 | 20.95 | 21.27 | 775,373 | -0.04(-0.19%) |
Mar 13, 2019 | 21.41 | 21.56 | 21.29 | 21.31 | 605,651 | +0.05(+0.24%) |
Mar 12, 2019 | 21.00 | 21.58 | 20.98 | 21.26 | 659,906 | +0.34(+1.63%) |
Mar 11, 2019 | 20.45 | 21.00 | 20.42 | 20.92 | 551,619 | +0.56(+2.75%) |
Mar 08, 2019 | 20.20 | 20.53 | 20.04 | 20.36 | 715,473 | -0.52(-2.49%) |
Mar 07, 2019 | 20.45 | 21.18 | 20.45 | 20.88 | 964,193 | +0.58(+2.86%) |
Mar 06, 2019 | 20.82 | 20.91 | 20.13 | 20.30 | 485,621 | -0.69(-3.29%) |
Mar 05, 2019 | 20.80 | 21.12 | 20.65 | 20.99 | 834,954 | +0.26(+1.25%) |
Mar 04, 2019 | 20.74 | 20.78 | 20.53 | 20.73 | 478,623 | +0.13(+0.63%) |