Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.75 | 21.99 | 21.46 | 21.49 | 1,498,708 | -0.65(-2.95%) |
May 30, 2019 | 22.16 | 22.36 | 22.01 | 22.14 | 917,703 | +0.02(+0.08%) |
May 29, 2019 | 22.25 | 22.33 | 21.89 | 22.13 | 1,125,990 | -0.19(-0.86%) |
May 28, 2019 | 22.24 | 22.41 | 22.09 | 22.32 | 1,231,569 | +0.11(+0.49%) |
May 24, 2019 | 22.13 | 22.22 | 21.79 | 22.21 | 1,443,245 | +0.21(+0.95%) |
May 23, 2019 | 21.86 | 22.14 | 21.69 | 22.00 | 861,883 | -0.02(-0.08%) |
May 22, 2019 | 21.94 | 22.22 | 21.75 | 22.02 | 761,081 | +0.04(+0.19%) |
May 21, 2019 | 21.83 | 22.08 | 21.60 | 21.98 | 1,315,123 | +0.24(+1.12%) |
May 20, 2019 | 21.71 | 21.88 | 21.65 | 21.73 | 990,710 | +0.05(+0.23%) |
May 17, 2019 | 21.61 | 21.90 | 21.48 | 21.68 | 1,172,382 | -0.07(-0.31%) |
May 16, 2019 | 21.62 | 22.09 | 21.56 | 21.75 | 1,375,520 | +0.15(+0.70%) |
May 15, 2019 | 21.17 | 21.63 | 20.95 | 21.60 | 862,260 | +0.31(+1.45%) |
May 14, 2019 | 21.27 | 21.43 | 21.09 | 21.29 | 1,088,766 | +0.11(+0.51%) |
May 13, 2019 | 21.27 | 21.38 | 21.04 | 21.18 | 1,431,072 | -0.40(-1.86%) |
May 10, 2019 | 21.18 | 21.71 | 21.14 | 21.58 | 994,636 | +0.31(+1.45%) |
May 09, 2019 | 21.05 | 21.32 | 20.81 | 21.27 | 1,107,515 | +0.18(+0.83%) |
May 08, 2019 | 21.11 | 21.17 | 20.87 | 21.10 | 966,846 | +0.01(+0.04%) |
May 07, 2019 | 20.86 | 21.17 | 20.71 | 21.09 | 713,601 | +0.00(+0.00%) |
May 06, 2019 | 20.58 | 21.30 | 20.54 | 21.09 | 726,236 | +0.18(+0.84%) |
May 03, 2019 | 20.54 | 21.00 | 20.21 | 20.91 | 906,899 | +0.44(+2.12%) |
May 02, 2019 | 20.66 | 20.66 | 20.25 | 20.48 | 577,374 | -0.18(-0.89%) |
May 01, 2019 | 20.41 | 20.81 | 20.26 | 20.66 | 739,775 | +0.21(+1.02%) |
Apr 30, 2019 | 20.47 | 20.59 | 20.13 | 20.45 | 663,846 | +0.02(+0.12%) |
Apr 29, 2019 | 20.26 | 20.61 | 20.26 | 20.43 | 345,034 | +0.20(+0.99%) |
Apr 26, 2019 | 20.31 | 20.45 | 20.19 | 20.23 | 378,562 | -0.10(-0.49%) |
Apr 25, 2019 | 20.27 | 20.50 | 20.13 | 20.33 | 345,814 | +0.01(+0.04%) |
Apr 24, 2019 | 20.28 | 20.39 | 20.12 | 20.32 | 366,626 | +0.08(+0.41%) |
Apr 23, 2019 | 20.25 | 20.47 | 20.14 | 20.24 | 444,568 | +0.05(+0.25%) |
Apr 22, 2019 | 20.45 | 20.45 | 20.05 | 20.19 | 477,610 | -0.28(-1.39%) |
Apr 18, 2019 | 20.07 | 20.64 | 19.98 | 20.47 | 824,182 | +0.51(+2.56%) |
Apr 17, 2019 | 20.00 | 20.14 | 19.78 | 19.96 | 496,676 | -0.01(-0.04%) |
Apr 16, 2019 | 20.01 | 20.22 | 19.92 | 19.97 | 495,304 | +0.04(+0.21%) |
Apr 15, 2019 | 19.91 | 20.08 | 19.72 | 19.93 | 506,891 | +0.05(+0.25%) |
Apr 12, 2019 | 19.93 | 19.98 | 19.63 | 19.88 | 417,888 | +0.11(+0.55%) |
Apr 11, 2019 | 19.86 | 19.93 | 19.42 | 19.77 | 696,066 | -0.03(-0.17%) |
Apr 10, 2019 | 19.84 | 19.90 | 19.73 | 19.80 | 514,840 | +0.04(+0.21%) |
Apr 09, 2019 | 19.84 | 19.98 | 19.65 | 19.76 | 601,994 | -0.15(-0.76%) |
Apr 08, 2019 | 19.81 | 20.00 | 19.76 | 19.91 | 480,901 | +0.08(+0.38%) |
Apr 05, 2019 | 19.80 | 19.92 | 19.59 | 19.84 | 588,940 | +0.07(+0.34%) |
Apr 04, 2019 | 19.72 | 19.95 | 19.72 | 19.77 | 338,288 | +0.00(+0.00%) |
Apr 03, 2019 | 20.03 | 20.09 | 19.74 | 19.77 | 524,457 | -0.06(-0.30%) |
Apr 02, 2019 | 19.89 | 20.03 | 19.73 | 19.83 | 286,129 | +0.06(+0.30%) |
Apr 01, 2019 | 19.57 | 19.92 | 19.38 | 19.77 | 390,736 | +0.35(+1.81%) |
Mar 29, 2019 | 19.58 | 19.58 | 19.30 | 19.42 | 388,722 | -0.07(-0.34%) |
Mar 28, 2019 | 19.41 | 19.63 | 19.37 | 19.48 | 330,599 | +0.13(+0.65%) |
Mar 27, 2019 | 19.55 | 19.64 | 19.27 | 19.36 | 433,686 | -0.20(-1.03%) |
Mar 26, 2019 | 19.58 | 19.60 | 19.28 | 19.56 | 433,931 | +0.19(+0.99%) |
Mar 25, 2019 | 19.29 | 19.58 | 19.12 | 19.37 | 538,486 | +0.03(+0.13%) |
Mar 22, 2019 | 19.80 | 19.83 | 18.85 | 19.34 | 783,899 | -0.54(-2.69%) |
Mar 21, 2019 | 19.84 | 19.91 | 19.46 | 19.88 | 569,914 | +0.02(+0.08%) |
Mar 20, 2019 | 19.88 | 20.15 | 19.80 | 19.86 | 889,014 | -0.05(-0.25%) |
Mar 19, 2019 | 19.92 | 20.04 | 19.57 | 19.91 | 1,257,916 | -0.09(-0.46%) |
Mar 18, 2019 | 20.04 | 20.20 | 19.89 | 20.00 | 926,410 | +0.01(+0.04%) |
Mar 15, 2019 | 19.94 | 20.22 | 19.81 | 19.99 | 4,130,115 | +0.03(+0.17%) |
Mar 14, 2019 | 20.04 | 20.17 | 19.87 | 19.96 | 1,425,030 | +0.01(+0.04%) |
Mar 13, 2019 | 19.61 | 20.03 | 19.57 | 19.95 | 2,096,510 | +0.38(+1.94%) |
Mar 12, 2019 | 19.62 | 19.85 | 19.51 | 19.57 | 1,124,512 | +0.05(+0.25%) |
Mar 11, 2019 | 18.95 | 19.72 | 18.86 | 19.52 | 1,781,447 | +0.66(+3.50%) |
Mar 08, 2019 | 18.39 | 18.92 | 18.30 | 18.86 | 869,522 | +0.33(+1.78%) |
Mar 07, 2019 | 18.78 | 18.78 | 18.31 | 18.53 | 785,458 | -0.21(-1.14%) |
Mar 06, 2019 | 18.92 | 18.95 | 18.62 | 18.75 | 366,795 | -0.13(-0.70%) |
Mar 05, 2019 | 19.08 | 19.08 | 18.69 | 18.88 | 942,734 | -0.22(-1.17%) |
Mar 04, 2019 | 19.39 | 19.46 | 18.72 | 19.10 | 1,210,879 | -0.21(-1.11%) |