Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.15 | 21.39 | 21.11 | 21.34 | 20,542 | +0.01(+0.04%) |
May 30, 2019 | 21.34 | 21.50 | 21.20 | 21.33 | 10,898 | -0.12(-0.56%) |
May 29, 2019 | 21.63 | 21.70 | 21.43 | 21.45 | 13,721 | -0.36(-1.65%) |
May 28, 2019 | 22.04 | 22.04 | 21.81 | 21.81 | 54,737 | -0.13(-0.59%) |
May 24, 2019 | 22.15 | 22.35 | 21.83 | 21.93 | 5,325 | -0.21(-0.96%) |
May 23, 2019 | 22.26 | 22.30 | 22.06 | 22.15 | 12,366 | -0.37(-1.63%) |
May 22, 2019 | 22.50 | 22.54 | 22.45 | 22.51 | 3,560 | -0.04(-0.16%) |
May 21, 2019 | 22.54 | 22.65 | 22.51 | 22.55 | 16,660 | -0.15(-0.65%) |
May 20, 2019 | 22.40 | 22.77 | 22.31 | 22.70 | 2,041 | +0.16(+0.69%) |
May 17, 2019 | 22.48 | 22.71 | 22.48 | 22.54 | 11,303 | -0.04(-0.16%) |
May 16, 2019 | 22.50 | 23.00 | 22.50 | 22.58 | 8,237 | +0.00(+0.00%) |
May 15, 2019 | 21.97 | 22.69 | 21.97 | 22.58 | 8,040 | +0.51(+2.29%) |
May 14, 2019 | 21.97 | 22.07 | 21.81 | 22.07 | 10,370 | +0.18(+0.84%) |
May 13, 2019 | 21.53 | 22.08 | 21.53 | 21.89 | 26,995 | +0.19(+0.89%) |
May 10, 2019 | 21.29 | 21.73 | 21.12 | 21.70 | 10,434 | +0.55(+2.61%) |
May 09, 2019 | 21.15 | 21.23 | 21.14 | 21.14 | 4,593 | -0.05(-0.22%) |
May 08, 2019 | 21.17 | 21.28 | 21.16 | 21.19 | 6,333 | -0.04(-0.17%) |
May 07, 2019 | 21.48 | 21.64 | 21.20 | 21.23 | 21,627 | -0.44(-2.04%) |
May 06, 2019 | 21.87 | 21.87 | 21.64 | 21.67 | 5,940 | -0.50(-2.24%) |
May 03, 2019 | 22.48 | 22.54 | 22.03 | 22.16 | 10,868 | -0.40(-1.75%) |
May 02, 2019 | 22.73 | 22.73 | 22.45 | 22.56 | 5,570 | -0.36(-1.57%) |
May 01, 2019 | 23.00 | 23.08 | 22.91 | 22.92 | 8,401 | -0.16(-0.68%) |
Apr 30, 2019 | 22.85 | 23.11 | 22.85 | 23.08 | 31,116 | +0.10(+0.44%) |
Apr 29, 2019 | 22.88 | 23.03 | 22.85 | 22.97 | 73,749 | +0.03(+0.12%) |
Apr 26, 2019 | 22.75 | 23.04 | 22.75 | 22.95 | 35,214 | +0.11(+0.48%) |
Apr 25, 2019 | 22.83 | 22.94 | 22.80 | 22.84 | 10,557 | +0.06(+0.24%) |
Apr 24, 2019 | 22.61 | 22.86 | 22.61 | 22.78 | 6,436 | +0.07(+0.32%) |
Apr 23, 2019 | 22.79 | 22.79 | 22.60 | 22.71 | 11,113 | -0.18(-0.80%) |
Apr 22, 2019 | 22.34 | 22.89 | 22.34 | 22.89 | 11,478 | +0.35(+1.55%) |
Apr 18, 2019 | 22.37 | 22.63 | 22.37 | 22.54 | 9,021 | +0.06(+0.25%) |
Apr 17, 2019 | 22.45 | 22.63 | 22.30 | 22.49 | 8,720 | -0.05(-0.20%) |
Apr 16, 2019 | 22.37 | 22.66 | 22.37 | 22.53 | 15,019 | +0.10(+0.45%) |
Apr 15, 2019 | 22.39 | 22.57 | 22.33 | 22.43 | 45,482 | -0.02(-0.08%) |
Apr 12, 2019 | 22.25 | 22.45 | 22.25 | 22.45 | 5,434 | +0.26(+1.16%) |
Apr 11, 2019 | 22.16 | 22.32 | 22.07 | 22.19 | 7,166 | -0.01(-0.04%) |
Apr 10, 2019 | 22.23 | 22.28 | 22.20 | 22.20 | 4,154 | -0.10(-0.45%) |
Apr 09, 2019 | 22.25 | 22.36 | 22.21 | 22.30 | 6,858 | -0.15(-0.66%) |
Apr 08, 2019 | 22.33 | 22.45 | 22.16 | 22.45 | 6,873 | +0.03(+0.12%) |
Apr 05, 2019 | 22.24 | 22.47 | 22.24 | 22.42 | 9,455 | +0.09(+0.41%) |
Apr 04, 2019 | 22.17 | 22.36 | 22.03 | 22.33 | 11,645 | +0.26(+1.17%) |
Apr 03, 2019 | 22.08 | 22.21 | 22.04 | 22.07 | 6,753 | -0.03(-0.12%) |
Apr 02, 2019 | 22.15 | 22.20 | 21.92 | 22.10 | 19,617 | -0.12(-0.54%) |
Apr 01, 2019 | 21.78 | 22.27 | 21.78 | 22.22 | 23,452 | +0.47(+2.16%) |
Mar 29, 2019 | 21.76 | 21.85 | 21.63 | 21.75 | 10,107 | +0.13(+0.60%) |
Mar 28, 2019 | 21.54 | 21.69 | 21.47 | 21.62 | 8,367 | +0.07(+0.32%) |
Mar 27, 2019 | 21.53 | 21.72 | 21.50 | 21.55 | 12,912 | +0.07(+0.34%) |
Mar 26, 2019 | 21.33 | 21.52 | 21.33 | 21.48 | 11,590 | +0.16(+0.77%) |
Mar 25, 2019 | 21.27 | 21.43 | 21.21 | 21.31 | 30,181 | -0.13(-0.60%) |
Mar 22, 2019 | 21.32 | 21.51 | 21.22 | 21.44 | 9,076 | -0.05(-0.26%) |
Mar 21, 2019 | 21.35 | 21.58 | 21.31 | 21.50 | 25,444 | +0.03(+0.13%) |
Mar 20, 2019 | 21.72 | 21.72 | 21.34 | 21.47 | 51,555 | -0.27(-1.22%) |
Mar 19, 2019 | 21.85 | 22.03 | 21.74 | 21.74 | 17,775 | +0.00(+0.00%) |
Mar 18, 2019 | 21.47 | 21.80 | 21.47 | 21.74 | 53,982 | +0.24(+1.11%) |
Mar 15, 2019 | 21.62 | 21.62 | 21.50 | 21.50 | 10,061 | -0.05(-0.21%) |
Mar 14, 2019 | 21.62 | 21.68 | 21.54 | 21.54 | 4,539 | -0.18(-0.84%) |
Mar 13, 2019 | 21.61 | 21.80 | 21.61 | 21.73 | 3,440 | +0.10(+0.47%) |
Mar 12, 2019 | 21.63 | 21.77 | 21.58 | 21.63 | 3,579 | +0.05(+0.21%) |
Mar 11, 2019 | 21.50 | 21.62 | 21.41 | 21.58 | 10,789 | +0.07(+0.34%) |
Mar 08, 2019 | 21.63 | 21.64 | 21.51 | 21.51 | 9,405 | -0.14(-0.63%) |
Mar 07, 2019 | 21.82 | 21.82 | 21.56 | 21.64 | 8,199 | -0.27(-1.21%) |
Mar 06, 2019 | 21.98 | 22.16 | 21.73 | 21.91 | 11,319 | -0.15(-0.66%) |
Mar 05, 2019 | 21.93 | 22.19 | 21.88 | 22.06 | 58,137 | +0.17(+0.79%) |
Mar 04, 2019 | 21.95 | 22.13 | 21.75 | 21.88 | 25,975 | -0.16(-0.71%) |