Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.39 | 21.42 | 21.02 | 21.12 | 3,534,827 | -0.33(-1.54%) |
May 30, 2019 | 21.37 | 21.52 | 21.32 | 21.45 | 2,172,272 | +0.10(+0.49%) |
May 29, 2019 | 21.68 | 21.70 | 21.23 | 21.35 | 3,924,554 | -0.46(-2.10%) |
May 28, 2019 | 22.20 | 22.27 | 21.77 | 21.80 | 3,577,272 | -0.35(-1.60%) |
May 24, 2019 | 21.92 | 22.16 | 21.84 | 22.16 | 1,970,380 | +0.26(+1.18%) |
May 23, 2019 | 21.61 | 21.92 | 21.48 | 21.90 | 2,367,122 | +0.21(+0.96%) |
May 22, 2019 | 21.94 | 21.98 | 21.65 | 21.69 | 2,522,425 | -0.31(-1.39%) |
May 21, 2019 | 21.80 | 22.09 | 21.68 | 22.00 | 2,295,410 | +0.29(+1.33%) |
May 20, 2019 | 21.72 | 21.80 | 21.61 | 21.71 | 2,051,905 | -0.03(-0.15%) |
May 17, 2019 | 21.97 | 22.17 | 21.72 | 21.74 | 3,020,139 | -0.34(-1.53%) |
May 16, 2019 | 22.08 | 22.23 | 22.01 | 22.08 | 1,738,731 | +0.03(+0.15%) |
May 15, 2019 | 21.77 | 22.07 | 21.66 | 22.05 | 1,982,608 | +0.21(+0.96%) |
May 14, 2019 | 21.90 | 22.07 | 21.82 | 21.84 | 2,487,882 | -0.02(-0.11%) |
May 13, 2019 | 21.55 | 21.94 | 21.47 | 21.86 | 2,637,568 | -0.02(-0.07%) |
May 10, 2019 | 21.55 | 21.96 | 21.47 | 21.88 | 2,027,802 | +0.31(+1.45%) |
May 09, 2019 | 21.20 | 21.65 | 21.16 | 21.56 | 2,853,152 | +0.23(+1.06%) |
May 08, 2019 | 21.55 | 21.60 | 21.12 | 21.34 | 3,854,508 | -0.27(-1.23%) |
May 07, 2019 | 21.58 | 21.90 | 21.51 | 21.60 | 3,344,741 | -0.10(-0.44%) |
May 06, 2019 | 21.25 | 21.74 | 21.16 | 21.70 | 3,293,560 | +0.26(+1.20%) |
May 03, 2019 | 21.55 | 21.63 | 21.42 | 21.44 | 2,452,379 | -0.05(-0.22%) |
May 02, 2019 | 21.16 | 21.52 | 21.12 | 21.49 | 2,852,349 | +0.21(+0.98%) |
May 01, 2019 | 21.97 | 22.01 | 21.26 | 21.28 | 4,094,784 | -0.61(-2.79%) |
Apr 30, 2019 | 21.76 | 22.02 | 21.71 | 21.89 | 3,530,501 | +0.14(+0.67%) |
Apr 29, 2019 | 21.53 | 21.76 | 21.51 | 21.75 | 2,362,587 | +0.16(+0.75%) |
Apr 26, 2019 | 21.06 | 21.66 | 21.06 | 21.59 | 3,382,198 | +0.64(+3.03%) |
Apr 25, 2019 | 20.94 | 20.98 | 20.68 | 20.95 | 3,275,592 | -0.09(-0.42%) |
Apr 24, 2019 | 21.20 | 21.20 | 20.81 | 21.04 | 3,792,503 | -0.13(-0.61%) |
Apr 23, 2019 | 21.52 | 21.52 | 20.95 | 21.17 | 5,504,651 | -0.32(-1.50%) |
Apr 22, 2019 | 21.67 | 21.74 | 21.47 | 21.49 | 1,963,088 | -0.23(-1.07%) |
Apr 18, 2019 | 21.38 | 21.73 | 21.33 | 21.72 | 2,548,829 | +0.31(+1.47%) |
Apr 17, 2019 | 21.35 | 21.47 | 21.17 | 21.41 | 2,359,206 | +0.10(+0.45%) |
Apr 16, 2019 | 21.01 | 21.34 | 20.98 | 21.31 | 2,504,071 | +0.35(+1.65%) |
Apr 15, 2019 | 20.83 | 21.04 | 20.74 | 20.97 | 2,397,312 | +0.22(+1.05%) |
Apr 12, 2019 | 20.44 | 20.77 | 20.36 | 20.75 | 2,710,904 | +0.45(+2.22%) |
Apr 11, 2019 | 20.23 | 20.51 | 20.23 | 20.30 | 3,389,079 | +0.13(+0.64%) |
Apr 10, 2019 | 19.94 | 20.18 | 19.94 | 20.17 | 2,184,318 | +0.23(+1.13%) |
Apr 09, 2019 | 20.23 | 20.23 | 19.91 | 19.95 | 2,349,915 | -0.30(-1.47%) |
Apr 08, 2019 | 20.03 | 20.27 | 19.94 | 20.24 | 2,308,049 | +0.19(+0.92%) |
Apr 05, 2019 | 19.94 | 20.19 | 19.93 | 20.06 | 3,123,301 | +0.14(+0.69%) |
Apr 04, 2019 | 19.71 | 20.07 | 19.71 | 19.92 | 2,748,120 | +0.29(+1.48%) |
Apr 03, 2019 | 19.75 | 19.86 | 19.61 | 19.63 | 3,302,017 | -0.03(-0.16%) |
Apr 02, 2019 | 19.64 | 19.70 | 19.45 | 19.66 | 3,295,863 | +0.09(+0.45%) |
Apr 01, 2019 | 19.34 | 19.62 | 19.27 | 19.58 | 5,365,654 | +0.31(+1.63%) |
Mar 29, 2019 | 19.46 | 19.46 | 19.16 | 19.26 | 3,537,934 | -0.14(-0.71%) |
Mar 28, 2019 | 19.71 | 19.77 | 19.40 | 19.40 | 2,820,659 | -0.24(-1.23%) |
Mar 27, 2019 | 19.58 | 19.69 | 19.39 | 19.64 | 2,602,249 | +0.10(+0.49%) |
Mar 26, 2019 | 19.32 | 19.56 | 19.20 | 19.54 | 2,824,124 | +0.30(+1.55%) |
Mar 25, 2019 | 19.37 | 19.44 | 19.23 | 19.25 | 2,640,368 | -0.17(-0.87%) |
Mar 22, 2019 | 19.43 | 19.59 | 19.41 | 19.41 | 3,160,339 | -0.09(-0.45%) |
Mar 21, 2019 | 19.16 | 19.53 | 19.09 | 19.50 | 3,499,980 | +0.35(+1.85%) |
Mar 20, 2019 | 19.56 | 19.58 | 19.06 | 19.15 | 4,035,085 | -0.34(-1.73%) |
Mar 19, 2019 | 19.61 | 19.73 | 19.46 | 19.49 | 3,047,746 | -0.08(-0.41%) |
Mar 18, 2019 | 19.63 | 19.67 | 19.34 | 19.57 | 3,004,566 | -0.02(-0.12%) |
Mar 15, 2019 | 19.43 | 19.71 | 19.43 | 19.59 | 6,456,902 | +0.28(+1.46%) |
Mar 14, 2019 | 19.28 | 19.51 | 19.17 | 19.31 | 4,397,972 | +0.03(+0.17%) |
Mar 13, 2019 | 19.28 | 19.40 | 19.06 | 19.28 | 5,144,483 | +0.06(+0.33%) |
Mar 12, 2019 | 19.84 | 19.84 | 18.94 | 19.21 | 6,263,348 | -0.59(-2.98%) |
Mar 11, 2019 | 19.91 | 19.91 | 19.58 | 19.80 | 3,781,956 | -0.06(-0.32%) |
Mar 08, 2019 | 19.13 | 19.88 | 19.08 | 19.87 | 5,364,632 | +0.63(+3.27%) |
Mar 07, 2019 | 18.74 | 19.74 | 18.74 | 19.24 | 8,663,538 | +0.50(+2.68%) |
Mar 06, 2019 | 19.08 | 19.17 | 18.74 | 18.74 | 6,776,237 | -0.29(-1.51%) |
Mar 05, 2019 | 19.09 | 19.14 | 18.93 | 19.02 | 6,875,960 | -0.03(-0.17%) |
Mar 04, 2019 | 19.25 | 19.26 | 19.04 | 19.05 | 3,530,606 | -0.17(-0.87%) |