Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.83 | 21.83 | 21.28 | 21.40 | 10,525 | -0.60(-2.71%) |
May 30, 2019 | 22.31 | 22.85 | 21.78 | 21.99 | 24,725 | -0.61(-2.68%) |
May 29, 2019 | 22.76 | 22.76 | 22.21 | 22.60 | 22,618 | -0.23(-1.02%) |
May 28, 2019 | 23.11 | 23.19 | 22.83 | 22.83 | 9,339 | -0.47(-2.03%) |
May 24, 2019 | 23.07 | 23.30 | 22.76 | 23.30 | 7,450 | +0.40(+1.72%) |
May 23, 2019 | 23.34 | 23.47 | 22.56 | 22.91 | 9,995 | -0.56(-2.38%) |
May 22, 2019 | 23.71 | 23.71 | 23.41 | 23.47 | 15,591 | -0.24(-1.01%) |
May 21, 2019 | 24.25 | 24.25 | 23.62 | 23.71 | 19,208 | -0.25(-1.04%) |
May 20, 2019 | 23.62 | 24.05 | 23.62 | 23.96 | 8,495 | +0.27(+1.12%) |
May 17, 2019 | 23.02 | 23.78 | 22.58 | 23.69 | 28,988 | +0.52(+2.22%) |
May 16, 2019 | 22.84 | 23.35 | 22.84 | 23.17 | 10,312 | -0.01(-0.04%) |
May 15, 2019 | 23.04 | 23.87 | 22.88 | 23.18 | 22,381 | -0.22(-0.95%) |
May 14, 2019 | 23.03 | 23.41 | 23.03 | 23.41 | 11,951 | +0.58(+2.52%) |
May 13, 2019 | 24.19 | 24.19 | 22.63 | 22.83 | 21,441 | -1.65(-6.74%) |
May 10, 2019 | 24.22 | 24.77 | 24.22 | 24.48 | 8,033 | +0.26(+1.06%) |
May 09, 2019 | 24.25 | 24.52 | 24.19 | 24.22 | 7,778 | -0.21(-0.84%) |
May 08, 2019 | 24.58 | 24.88 | 24.33 | 24.43 | 19,975 | -0.10(-0.42%) |
May 07, 2019 | 24.79 | 24.97 | 24.47 | 24.53 | 14,373 | -0.23(-0.94%) |
May 06, 2019 | 24.92 | 25.81 | 24.44 | 24.76 | 15,958 | -0.43(-1.70%) |
May 03, 2019 | 24.23 | 25.32 | 24.23 | 25.19 | 14,086 | +0.66(+2.70%) |
May 02, 2019 | 24.75 | 24.75 | 24.27 | 24.53 | 11,274 | +0.26(+1.06%) |
May 01, 2019 | 24.48 | 24.83 | 24.27 | 24.27 | 21,546 | -0.19(-0.77%) |
Apr 30, 2019 | 24.43 | 24.65 | 24.24 | 24.46 | 26,562 | +0.03(+0.14%) |
Apr 29, 2019 | 24.42 | 24.44 | 23.74 | 24.43 | 67,637 | +0.12(+0.49%) |
Apr 26, 2019 | 23.66 | 24.39 | 23.66 | 24.31 | 20,140 | +0.51(+2.13%) |
Apr 25, 2019 | 23.62 | 23.90 | 23.34 | 23.80 | 20,748 | +0.17(+0.73%) |
Apr 24, 2019 | 24.02 | 24.02 | 23.39 | 23.63 | 20,509 | -0.33(-1.36%) |
Apr 23, 2019 | 23.30 | 23.96 | 23.30 | 23.96 | 30,802 | +0.75(+3.22%) |
Apr 22, 2019 | 23.33 | 23.33 | 22.92 | 23.21 | 10,382 | -0.12(-0.52%) |
Apr 18, 2019 | 23.06 | 23.45 | 22.99 | 23.33 | 15,251 | +0.21(+0.89%) |
Apr 17, 2019 | 23.28 | 23.58 | 23.08 | 23.12 | 27,803 | +0.15(+0.64%) |
Apr 16, 2019 | 23.17 | 23.51 | 22.98 | 22.98 | 11,160 | -0.11(-0.48%) |
Apr 15, 2019 | 23.07 | 23.29 | 22.98 | 23.09 | 8,111 | -0.21(-0.89%) |
Apr 12, 2019 | 23.11 | 23.35 | 23.05 | 23.29 | 9,546 | +0.33(+1.46%) |
Apr 11, 2019 | 23.08 | 23.26 | 22.79 | 22.96 | 17,166 | +0.28(+1.25%) |
Apr 10, 2019 | 22.48 | 22.68 | 22.48 | 22.68 | 6,789 | +0.43(+1.93%) |
Apr 09, 2019 | 22.78 | 22.78 | 22.16 | 22.25 | 11,191 | -0.49(-2.15%) |
Apr 08, 2019 | 22.68 | 22.92 | 22.64 | 22.74 | 13,370 | +0.01(+0.04%) |
Apr 05, 2019 | 22.51 | 23.02 | 22.15 | 22.73 | 24,099 | +0.52(+2.36%) |
Apr 04, 2019 | 21.90 | 22.29 | 21.60 | 22.20 | 27,530 | +0.23(+1.06%) |
Apr 03, 2019 | 21.82 | 22.04 | 21.82 | 21.97 | 15,990 | +0.17(+0.79%) |
Apr 02, 2019 | 21.87 | 22.07 | 21.69 | 21.80 | 20,997 | -0.07(-0.31%) |
Apr 01, 2019 | 21.81 | 22.29 | 21.65 | 21.87 | 16,376 | +0.16(+0.75%) |
Mar 29, 2019 | 21.88 | 22.06 | 21.47 | 21.71 | 29,221 | +0.00(+0.00%) |
Mar 28, 2019 | 21.47 | 21.71 | 21.40 | 21.71 | 18,841 | +0.23(+1.08%) |
Mar 27, 2019 | 21.50 | 21.71 | 21.10 | 21.47 | 28,916 | -0.10(-0.48%) |
Mar 26, 2019 | 21.37 | 21.65 | 21.30 | 21.58 | 16,984 | +0.46(+2.16%) |
Mar 25, 2019 | 20.80 | 21.32 | 20.10 | 21.12 | 22,307 | +0.21(+1.03%) |
Mar 22, 2019 | 21.59 | 22.33 | 20.85 | 20.91 | 28,755 | -0.84(-3.87%) |
Mar 21, 2019 | 22.31 | 22.74 | 21.73 | 21.75 | 20,480 | -0.53(-2.39%) |
Mar 20, 2019 | 23.03 | 23.23 | 22.20 | 22.28 | 20,955 | -0.76(-3.28%) |
Mar 19, 2019 | 23.66 | 23.66 | 23.01 | 23.04 | 21,669 | -0.60(-2.54%) |
Mar 18, 2019 | 23.37 | 24.04 | 23.11 | 23.64 | 18,813 | +0.39(+1.66%) |
Mar 15, 2019 | 23.31 | 24.33 | 23.02 | 23.25 | 115,489 | +0.06(+0.26%) |
Mar 14, 2019 | 23.29 | 23.51 | 22.98 | 23.19 | 10,029 | -0.09(-0.37%) |
Mar 13, 2019 | 23.31 | 23.61 | 23.10 | 23.28 | 9,863 | +0.10(+0.44%) |
Mar 12, 2019 | 23.03 | 23.47 | 22.49 | 23.17 | 17,283 | +0.05(+0.22%) |
Mar 11, 2019 | 22.87 | 23.12 | 22.53 | 23.12 | 8,382 | -0.05(-0.22%) |
Mar 08, 2019 | 23.22 | 23.44 | 22.94 | 23.17 | 12,107 | -0.03(-0.15%) |
Mar 07, 2019 | 24.01 | 24.01 | 23.17 | 23.21 | 15,090 | -0.43(-1.82%) |
Mar 06, 2019 | 23.98 | 24.04 | 23.64 | 23.64 | 52,399 | -0.31(-1.29%) |
Mar 05, 2019 | 24.11 | 24.30 | 23.88 | 23.95 | 40,138 | -0.05(-0.21%) |
Mar 04, 2019 | 24.20 | 24.40 | 24.00 | 24.00 | 19,387 | -0.29(-1.20%) |