Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.49 | 20.80 | 20.41 | 20.71 | 2,221,794 | +0.19(+0.91%) |
May 30, 2019 | 20.57 | 20.63 | 20.44 | 20.53 | 1,816,880 | -0.01(-0.04%) |
May 29, 2019 | 20.56 | 20.61 | 20.38 | 20.53 | 3,307,100 | -0.08(-0.38%) |
May 28, 2019 | 20.80 | 20.83 | 20.55 | 20.61 | 3,800,497 | -0.12(-0.56%) |
May 24, 2019 | 20.48 | 20.73 | 20.41 | 20.73 | 2,605,389 | +0.34(+1.66%) |
May 23, 2019 | 20.25 | 20.45 | 20.19 | 20.39 | 1,547,909 | +0.09(+0.43%) |
May 22, 2019 | 20.20 | 20.31 | 20.07 | 20.30 | 1,202,140 | +0.14(+0.71%) |
May 21, 2019 | 20.04 | 20.17 | 19.94 | 20.16 | 1,020,260 | +0.21(+1.05%) |
May 20, 2019 | 20.29 | 20.29 | 19.84 | 19.95 | 910,350 | -0.32(-1.60%) |
May 17, 2019 | 20.18 | 20.29 | 20.05 | 20.28 | 1,228,477 | +0.04(+0.21%) |
May 16, 2019 | 20.03 | 20.40 | 20.00 | 20.23 | 1,598,186 | +0.18(+0.90%) |
May 15, 2019 | 20.08 | 20.14 | 19.94 | 20.05 | 1,536,683 | +0.04(+0.18%) |
May 14, 2019 | 20.02 | 20.08 | 19.86 | 20.02 | 1,444,808 | -0.02(-0.11%) |
May 13, 2019 | 19.79 | 20.06 | 19.68 | 20.04 | 1,585,055 | +0.29(+1.46%) |
May 10, 2019 | 19.63 | 19.79 | 19.50 | 19.75 | 1,215,691 | +0.14(+0.70%) |
May 09, 2019 | 19.38 | 19.63 | 19.25 | 19.61 | 1,056,342 | +0.25(+1.30%) |
May 08, 2019 | 19.57 | 19.77 | 19.36 | 19.36 | 1,366,999 | -0.22(-1.10%) |
May 07, 2019 | 19.82 | 19.95 | 19.43 | 19.58 | 1,350,007 | -0.33(-1.66%) |
May 06, 2019 | 20.07 | 20.20 | 19.80 | 19.91 | 2,144,853 | -0.28(-1.39%) |
May 03, 2019 | 20.07 | 20.22 | 19.94 | 20.19 | 2,244,171 | +0.19(+0.94%) |
May 02, 2019 | 19.89 | 20.11 | 19.73 | 20.00 | 1,542,697 | +0.09(+0.47%) |
May 01, 2019 | 19.89 | 20.08 | 19.80 | 19.91 | 1,816,491 | +0.06(+0.33%) |
Apr 30, 2019 | 19.66 | 19.94 | 19.60 | 19.84 | 1,389,825 | +0.15(+0.77%) |
Apr 29, 2019 | 20.10 | 20.16 | 19.64 | 19.69 | 1,919,777 | -0.46(-2.28%) |
Apr 26, 2019 | 19.96 | 20.21 | 19.74 | 20.15 | 1,727,846 | +0.24(+1.19%) |
Apr 25, 2019 | 19.81 | 19.93 | 19.66 | 19.92 | 1,755,616 | +0.04(+0.18%) |
Apr 24, 2019 | 19.79 | 19.96 | 19.69 | 19.88 | 1,160,935 | +0.24(+1.21%) |
Apr 23, 2019 | 19.49 | 19.76 | 19.40 | 19.64 | 2,007,759 | +0.22(+1.15%) |
Apr 22, 2019 | 19.79 | 19.84 | 19.15 | 19.42 | 1,291,692 | -0.37(-1.85%) |
Apr 18, 2019 | 19.54 | 19.86 | 19.47 | 19.79 | 1,471,838 | +0.22(+1.14%) |
Apr 17, 2019 | 20.02 | 20.03 | 19.45 | 19.56 | 2,685,539 | -0.42(-2.12%) |
Apr 16, 2019 | 20.41 | 20.46 | 19.79 | 19.99 | 1,836,872 | -0.40(-1.98%) |
Apr 15, 2019 | 20.48 | 20.59 | 20.32 | 20.39 | 1,329,499 | -0.13(-0.63%) |
Apr 12, 2019 | 20.43 | 20.56 | 20.20 | 20.52 | 1,695,046 | +0.01(+0.04%) |
Apr 11, 2019 | 20.59 | 20.64 | 20.41 | 20.51 | 1,031,427 | -0.09(-0.45%) |
Apr 10, 2019 | 20.38 | 20.63 | 20.36 | 20.61 | 1,882,351 | +0.27(+1.34%) |
Apr 09, 2019 | 20.52 | 20.52 | 20.33 | 20.33 | 1,052,419 | -0.12(-0.56%) |
Apr 08, 2019 | 20.60 | 20.63 | 20.40 | 20.45 | 1,562,979 | -0.17(-0.84%) |
Apr 05, 2019 | 20.49 | 20.64 | 20.42 | 20.62 | 1,332,715 | +0.13(+0.63%) |
Apr 04, 2019 | 20.71 | 20.71 | 20.38 | 20.49 | 992,463 | -0.19(-0.90%) |
Apr 03, 2019 | 20.58 | 20.79 | 20.40 | 20.68 | 2,476,667 | +0.10(+0.49%) |
Apr 02, 2019 | 20.42 | 20.59 | 20.18 | 20.58 | 1,613,757 | +0.19(+0.95%) |
Apr 01, 2019 | 20.38 | 20.42 | 20.11 | 20.38 | 1,889,080 | +0.04(+0.17%) |
Mar 29, 2019 | 20.55 | 20.63 | 20.28 | 20.35 | 2,549,596 | -0.15(-0.73%) |
Mar 28, 2019 | 20.40 | 20.50 | 20.25 | 20.50 | 1,237,927 | +0.17(+0.84%) |
Mar 27, 2019 | 20.51 | 20.58 | 20.24 | 20.33 | 1,868,864 | -0.19(-0.94%) |
Mar 26, 2019 | 20.40 | 20.56 | 20.31 | 20.52 | 1,827,293 | +0.18(+0.91%) |
Mar 25, 2019 | 20.11 | 20.43 | 19.98 | 20.33 | 2,419,218 | +0.20(+0.99%) |
Mar 22, 2019 | 20.54 | 20.55 | 20.09 | 20.13 | 4,553,052 | -0.36(-1.77%) |
Mar 21, 2019 | 20.13 | 20.53 | 20.00 | 20.50 | 2,374,839 | +0.36(+1.80%) |
Mar 20, 2019 | 19.99 | 20.28 | 19.84 | 20.13 | 1,627,476 | +0.14(+0.68%) |
Mar 19, 2019 | 20.10 | 20.13 | 19.91 | 20.00 | 1,285,367 | -0.14(-0.71%) |
Mar 18, 2019 | 20.48 | 20.49 | 19.96 | 20.14 | 1,828,559 | -0.35(-1.70%) |
Mar 15, 2019 | 20.57 | 20.63 | 20.43 | 20.49 | 2,518,404 | -0.06(-0.31%) |
Mar 14, 2019 | 20.45 | 20.60 | 20.33 | 20.55 | 1,848,579 | +0.17(+0.84%) |
Mar 13, 2019 | 20.23 | 20.45 | 20.23 | 20.38 | 1,053,320 | +0.17(+0.85%) |
Mar 12, 2019 | 20.26 | 20.34 | 20.11 | 20.21 | 2,693,823 | -0.01(-0.04%) |
Mar 11, 2019 | 19.96 | 20.23 | 19.89 | 20.22 | 1,117,010 | +0.36(+1.83%) |
Mar 08, 2019 | 19.99 | 20.21 | 19.77 | 19.86 | 1,818,832 | -0.14(-0.68%) |
Mar 07, 2019 | 20.01 | 20.24 | 19.96 | 19.99 | 1,646,021 | +0.05(+0.25%) |
Mar 06, 2019 | 20.08 | 20.20 | 19.87 | 19.94 | 2,523,725 | -0.12(-0.60%) |
Mar 05, 2019 | 20.21 | 20.32 | 19.99 | 20.06 | 2,741,476 | -0.18(-0.88%) |
Mar 04, 2019 | 20.16 | 20.28 | 19.94 | 20.24 | 1,602,518 | +0.16(+0.78%) |