Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.92 | 23.37 | 21.89 | 23.37 | 8,026 | +1.19(+5.38%) |
May 30, 2019 | 22.11 | 22.28 | 22.11 | 22.18 | 7,874 | +0.30(+1.38%) |
May 29, 2019 | 22.06 | 22.18 | 21.81 | 21.88 | 4,375 | -0.56(-2.49%) |
May 28, 2019 | 22.49 | 22.49 | 22.40 | 22.44 | 1,803 | +0.04(+0.18%) |
May 24, 2019 | 22.40 | 22.40 | 22.40 | 46 | +0.00(+0.00%) | |
May 23, 2019 | 22.40 | 22.40 | 22.28 | 22.40 | 7,843 | -0.28(-1.26%) |
May 22, 2019 | 22.68 | 22.68 | 22.68 | 93 | +0.00(+0.00%) | |
May 21, 2019 | 22.68 | 22.73 | 22.68 | 22.68 | 2,370 | +0.15(+0.67%) |
May 20, 2019 | 22.46 | 22.61 | 22.46 | 22.53 | 2,323 | -0.31(-1.36%) |
May 17, 2019 | 22.87 | 22.87 | 22.84 | 22.84 | 814 | -0.21(-0.93%) |
May 16, 2019 | 23.04 | 23.05 | 23.04 | 23.05 | 907 | +0.27(+1.19%) |
May 15, 2019 | 22.78 | 22.78 | 22.78 | 22.78 | 238 | +0.17(+0.75%) |
May 14, 2019 | 22.59 | 22.62 | 22.59 | 22.62 | 1,073 | +0.21(+0.95%) |
May 13, 2019 | 22.42 | 22.47 | 22.40 | 22.40 | 2,893 | -0.50(-2.17%) |
May 10, 2019 | 22.77 | 22.90 | 22.77 | 22.90 | 930 | +0.10(+0.43%) |
May 09, 2019 | 22.62 | 22.80 | 22.62 | 22.80 | 4,476 | -0.13(-0.56%) |
May 08, 2019 | 22.93 | 23.01 | 22.93 | 22.93 | 1,919 | +0.21(+0.93%) |
May 07, 2019 | 22.86 | 22.86 | 22.65 | 22.72 | 2,645 | -0.42(-1.82%) |
May 06, 2019 | 22.85 | 23.15 | 22.85 | 23.14 | 5,981 | -0.25(-1.07%) |
May 03, 2019 | 23.21 | 23.39 | 23.21 | 23.39 | 2,559 | +0.22(+0.96%) |
May 02, 2019 | 23.21 | 23.30 | 23.12 | 23.17 | 6,918 | -0.04(-0.19%) |
May 01, 2019 | 23.41 | 23.41 | 23.21 | 23.21 | 2,124 | -0.11(-0.46%) |
Apr 30, 2019 | 23.16 | 23.33 | 23.16 | 23.32 | 6,103 | +0.14(+0.58%) |
Apr 29, 2019 | 23.18 | 23.21 | 23.10 | 23.18 | 28,488 | -0.00(-0.00%) |
Apr 26, 2019 | 23.13 | 23.18 | 23.09 | 23.18 | 13,843 | +0.12(+0.52%) |
Apr 25, 2019 | 22.98 | 23.10 | 22.98 | 23.06 | 25,840 | -0.05(-0.23%) |
Apr 24, 2019 | 23.11 | 23.19 | 23.07 | 23.12 | 6,471 | +0.01(+0.06%) |
Apr 23, 2019 | 23.03 | 23.10 | 23.03 | 23.10 | 1,034 | -0.10(-0.43%) |
Apr 22, 2019 | 23.30 | 23.30 | 23.19 | 23.20 | 8,045 | +0.02(+0.07%) |
Apr 18, 2019 | 23.09 | 23.18 | 23.09 | 23.18 | 5,816 | +0.10(+0.45%) |
Apr 17, 2019 | 23.12 | 23.17 | 23.08 | 23.08 | 678 | +0.04(+0.19%) |
Apr 16, 2019 | 22.99 | 23.05 | 22.99 | 23.04 | 765 | +0.13(+0.57%) |
Apr 15, 2019 | 22.84 | 22.91 | 22.82 | 22.91 | 2,976 | +0.04(+0.18%) |
Apr 12, 2019 | 22.83 | 22.92 | 22.78 | 22.87 | 2,675 | +0.26(+1.13%) |
Apr 11, 2019 | 22.56 | 22.63 | 22.56 | 22.61 | 3,399 | +0.00(+0.01%) |
Apr 10, 2019 | 22.62 | 22.62 | 22.61 | 22.61 | 515 | +0.11(+0.50%) |
Apr 09, 2019 | 22.60 | 22.60 | 22.50 | 22.50 | 2,124 | -0.15(-0.65%) |
Apr 08, 2019 | 22.79 | 22.79 | 22.63 | 22.64 | 1,938 | +0.02(+0.08%) |
Apr 05, 2019 | 22.60 | 22.66 | 22.60 | 22.63 | 814 | -0.02(-0.08%) |
Apr 04, 2019 | 22.68 | 22.73 | 22.59 | 22.64 | 11,505 | +0.05(+0.21%) |
Apr 03, 2019 | 22.44 | 22.59 | 22.44 | 22.59 | 4,018 | +0.38(+1.72%) |
Apr 02, 2019 | 22.20 | 22.21 | 22.13 | 22.21 | 1,807 | +0.16(+0.71%) |
Apr 01, 2019 | 22.10 | 22.10 | 22.05 | 22.06 | 89,112 | +0.23(+1.05%) |
Mar 29, 2019 | 21.79 | 21.83 | 21.67 | 21.83 | 5,351 | +0.14(+0.63%) |
Mar 28, 2019 | 21.65 | 21.74 | 21.55 | 21.69 | 52,704 | +0.04(+0.20%) |
Mar 27, 2019 | 21.57 | 21.66 | 21.57 | 21.65 | 2,837 | +0.12(+0.56%) |
Mar 26, 2019 | 21.52 | 21.52 | 21.52 | 18 | +0.00(+0.00%) | |
Mar 25, 2019 | 21.66 | 21.66 | 21.52 | 21.52 | 1,530 | -0.07(-0.32%) |
Mar 22, 2019 | 21.77 | 21.82 | 21.59 | 21.59 | 3,024 | -0.47(-2.14%) |
Mar 21, 2019 | 22.04 | 22.07 | 22.04 | 22.07 | 611 | -0.15(-0.68%) |
Mar 20, 2019 | 22.23 | 22.23 | 22.20 | 22.22 | 667 | -0.26(-1.17%) |
Mar 19, 2019 | 22.50 | 22.56 | 22.45 | 22.48 | 1,508 | +0.19(+0.85%) |
Mar 18, 2019 | 22.32 | 22.32 | 22.19 | 22.29 | 2,845 | +0.02(+0.09%) |
Mar 15, 2019 | 22.27 | 22.27 | 22.23 | 22.27 | 1,395 | +0.21(+0.96%) |
Mar 14, 2019 | 22.10 | 22.10 | 22.01 | 22.06 | 2,269 | +0.01(+0.04%) |
Mar 13, 2019 | 21.92 | 22.05 | 21.92 | 22.05 | 4,150 | +0.17(+0.79%) |
Mar 12, 2019 | 21.97 | 21.97 | 21.87 | 21.88 | 2,404 | +0.09(+0.43%) |
Mar 11, 2019 | 21.78 | 21.79 | 21.77 | 21.78 | 2,852 | +0.13(+0.59%) |
Mar 08, 2019 | 21.65 | 21.65 | 21.65 | 21.65 | 465 | -0.03(-0.16%) |
Mar 07, 2019 | 21.70 | 21.75 | 21.69 | 21.69 | 8,609 | -0.37(-1.67%) |
Mar 06, 2019 | 22.16 | 22.16 | 22.05 | 22.06 | 829 | -0.03(-0.16%) |
Mar 05, 2019 | 22.12 | 22.12 | 22.09 | 22.09 | 535 | +0.00(+0.00%) |
Mar 04, 2019 | 22.27 | 22.27 | 22.02 | 22.09 | 3,239 | -0.15(-0.66%) |