Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.88 | 22.27 | 21.88 | 22.25 | 90,100 | +0.04(+0.16%) |
May 30, 2019 | 22.39 | 22.39 | 22.10 | 22.21 | 187,461 | +0.00(+0.00%) |
May 29, 2019 | 21.96 | 22.21 | 21.89 | 22.21 | 208,287 | +0.56(+2.59%) |
May 28, 2019 | 21.72 | 22.04 | 21.61 | 21.65 | 366,327 | +0.41(+1.93%) |
May 24, 2019 | 21.55 | 21.55 | 21.18 | 21.24 | 658,700 | +0.00(+0.00%) |
May 23, 2019 | 21.35 | 21.35 | 21.00 | 21.24 | 389,713 | -0.22(-1.03%) |
May 22, 2019 | 21.50 | 21.55 | 21.25 | 21.46 | 334,057 | -0.28(-1.29%) |
May 21, 2019 | 21.87 | 21.87 | 21.60 | 21.74 | 79,992 | +0.13(+0.60%) |
May 20, 2019 | 21.75 | 21.80 | 21.53 | 21.61 | 85,033 | -0.61(-2.75%) |
May 17, 2019 | 22.22 | 22.38 | 21.80 | 22.22 | 203,300 | -0.81(-3.52%) |
May 16, 2019 | 22.95 | 23.22 | 22.91 | 23.03 | 89,310 | +0.17(+0.74%) |
May 15, 2019 | 22.76 | 22.89 | 22.55 | 22.86 | 65,503 | +0.38(+1.69%) |
May 14, 2019 | 22.10 | 22.56 | 22.10 | 22.48 | 149,093 | +0.68(+3.12%) |
May 13, 2019 | 21.75 | 22.02 | 21.65 | 21.80 | 181,275 | -0.88(-3.88%) |
May 10, 2019 | 22.79 | 22.79 | 22.26 | 22.68 | 113,200 | +0.40(+1.80%) |
May 09, 2019 | 21.70 | 22.35 | 21.70 | 22.28 | 162,573 | -0.31(-1.37%) |
May 08, 2019 | 22.81 | 22.81 | 22.44 | 22.59 | 495,142 | -0.33(-1.44%) |
May 07, 2019 | 23.06 | 23.23 | 22.70 | 22.92 | 285,034 | -0.56(-2.39%) |
May 06, 2019 | 23.00 | 23.56 | 23.00 | 23.48 | 110,887 | -0.94(-3.85%) |
May 03, 2019 | 24.42 | 24.60 | 24.41 | 24.42 | 153,700 | +0.14(+0.58%) |
May 02, 2019 | 24.05 | 24.41 | 24.05 | 24.28 | 110,983 | +0.13(+0.54%) |
May 01, 2019 | 24.00 | 24.44 | 24.00 | 24.15 | 134,452 | -0.09(-0.37%) |
Apr 30, 2019 | 24.40 | 24.40 | 24.07 | 24.24 | 642,586 | -0.36(-1.46%) |
Apr 29, 2019 | 24.15 | 24.92 | 24.00 | 24.60 | 329,266 | +0.95(+4.02%) |
Apr 26, 2019 | 23.30 | 23.73 | 23.30 | 23.65 | 142,700 | +0.11(+0.47%) |
Apr 25, 2019 | 23.51 | 23.98 | 23.41 | 23.54 | 70,991 | -0.42(-1.75%) |
Apr 24, 2019 | 24.35 | 24.35 | 23.89 | 23.96 | 129,783 | -0.38(-1.56%) |
Apr 23, 2019 | 24.26 | 24.39 | 24.24 | 24.34 | 89,979 | +0.29(+1.21%) |
Apr 22, 2019 | 24.10 | 24.20 | 23.94 | 24.05 | 141,302 | -0.17(-0.70%) |
Apr 18, 2019 | 24.17 | 24.30 | 24.09 | 24.22 | 219,100 | +0.16(+0.67%) |
Apr 17, 2019 | 23.95 | 24.39 | 23.95 | 24.06 | 77,293 | -0.13(-0.54%) |
Apr 16, 2019 | 24.15 | 24.35 | 24.11 | 24.19 | 74,759 | +0.55(+2.33%) |
Apr 15, 2019 | 23.85 | 23.88 | 23.47 | 23.64 | 70,265 | -0.21(-0.88%) |
Apr 12, 2019 | 23.55 | 23.98 | 23.55 | 23.85 | 125,600 | +0.46(+1.97%) |
Apr 11, 2019 | 23.41 | 23.60 | 23.32 | 23.39 | 50,791 | -0.43(-1.83%) |
Apr 10, 2019 | 24.00 | 24.00 | 22.78 | 23.82 | 59,193 | -0.05(-0.23%) |
Apr 09, 2019 | 23.71 | 23.95 | 23.71 | 23.88 | 335,463 | +0.02(+0.10%) |
Apr 08, 2019 | 23.90 | 23.90 | 23.50 | 23.86 | 186,038 | +0.23(+0.97%) |
Apr 05, 2019 | 23.60 | 23.70 | 23.60 | 23.62 | 118,700 | +0.11(+0.49%) |
Apr 04, 2019 | 22.95 | 23.58 | 22.95 | 23.51 | 272,666 | +0.34(+1.45%) |
Apr 03, 2019 | 22.89 | 23.30 | 22.88 | 23.18 | 291,505 | +0.41(+1.78%) |
Apr 02, 2019 | 22.95 | 22.95 | 22.65 | 22.77 | 179,605 | -0.36(-1.56%) |
Apr 01, 2019 | 23.00 | 23.13 | 22.89 | 23.13 | 92,828 | +0.50(+2.21%) |
Mar 29, 2019 | 22.17 | 22.64 | 22.17 | 22.63 | 107,300 | +0.61(+2.77%) |
Mar 28, 2019 | 21.55 | 22.11 | 21.55 | 22.02 | 1,128,026 | +0.19(+0.87%) |
Mar 27, 2019 | 22.11 | 22.11 | 21.73 | 21.83 | 1,169,293 | +0.03(+0.16%) |
Mar 26, 2019 | 21.20 | 21.90 | 21.20 | 21.80 | 113,772 | +0.12(+0.58%) |
Mar 25, 2019 | 21.85 | 21.85 | 21.50 | 21.67 | 72,397 | +0.00(+0.00%) |
Mar 22, 2019 | 22.05 | 22.29 | 21.67 | 21.67 | 958,700 | -0.69(-3.09%) |
Mar 21, 2019 | 22.35 | 22.38 | 22.17 | 22.36 | 1,442,957 | -0.14(-0.64%) |
Mar 20, 2019 | 22.15 | 22.73 | 22.15 | 22.50 | 1,516,619 | +0.09(+0.42%) |
Mar 19, 2019 | 22.73 | 22.73 | 22.38 | 22.41 | 405,636 | +0.11(+0.49%) |
Mar 18, 2019 | 22.01 | 22.50 | 22.01 | 22.30 | 2,046,761 | +0.11(+0.50%) |
Mar 15, 2019 | 22.19 | 22.24 | 21.93 | 22.19 | 115,100 | +0.34(+1.56%) |
Mar 14, 2019 | 21.65 | 22.00 | 21.65 | 21.85 | 529,214 | +0.20(+0.92%) |
Mar 13, 2019 | 21.70 | 21.72 | 21.48 | 21.65 | 291,176 | -0.45(-2.04%) |
Mar 12, 2019 | 21.70 | 22.30 | 21.40 | 22.10 | 1,376,060 | +1.10(+5.24%) |
Mar 11, 2019 | 20.10 | 21.00 | 20.10 | 21.00 | 1,102,221 | +0.50(+2.44%) |
Mar 08, 2019 | 20.39 | 20.69 | 19.99 | 20.50 | 330,300 | -0.44(-2.10%) |
Mar 07, 2019 | 21.00 | 21.62 | 20.93 | 20.94 | 188,623 | -0.57(-2.67%) |
Mar 06, 2019 | 21.64 | 21.66 | 21.50 | 21.52 | 100,075 | -0.09(-0.42%) |
Mar 05, 2019 | 21.58 | 21.65 | 21.50 | 21.61 | 46,614 | -0.11(-0.51%) |
Mar 04, 2019 | 21.98 | 21.98 | 21.57 | 21.71 | 91,574 | +0.23(+1.05%) |