Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.29 | 21.43 | 20.94 | 20.98 | 2,465,200 | -0.49(-2.28%) |
May 30, 2019 | 21.37 | 21.60 | 21.20 | 21.47 | 1,983,045 | +0.15(+0.70%) |
May 29, 2019 | 21.41 | 21.44 | 21.24 | 21.32 | 1,152,459 | -0.17(-0.79%) |
May 28, 2019 | 21.50 | 21.59 | 21.28 | 21.49 | 3,593,186 | -0.01(-0.05%) |
May 24, 2019 | 21.36 | 21.61 | 21.33 | 21.50 | 1,264,100 | +0.31(+1.46%) |
May 23, 2019 | 21.40 | 21.56 | 21.15 | 21.19 | 2,217,900 | -0.37(-1.72%) |
May 22, 2019 | 21.90 | 21.99 | 21.53 | 21.56 | 1,688,003 | -0.39(-1.78%) |
May 21, 2019 | 21.78 | 22.18 | 21.78 | 21.95 | 2,194,475 | +0.43(+2.00%) |
May 20, 2019 | 21.00 | 21.71 | 20.93 | 21.52 | 1,328,036 | -0.04(-0.19%) |
May 17, 2019 | 21.81 | 22.00 | 21.54 | 21.56 | 2,788,100 | -0.47(-2.13%) |
May 16, 2019 | 22.59 | 22.62 | 22.03 | 22.03 | 3,218,350 | -0.88(-3.84%) |
May 15, 2019 | 22.86 | 23.14 | 22.80 | 22.91 | 2,342,882 | -0.05(-0.22%) |
May 14, 2019 | 22.74 | 23.11 | 22.73 | 22.96 | 3,021,092 | +0.28(+1.23%) |
May 13, 2019 | 23.16 | 23.26 | 22.60 | 22.68 | 2,385,475 | -0.78(-3.32%) |
May 10, 2019 | 23.32 | 23.46 | 23.12 | 23.46 | 2,654,200 | +0.04(+0.17%) |
May 09, 2019 | 23.34 | 23.50 | 23.18 | 23.42 | 2,772,971 | -0.07(-0.30%) |
May 08, 2019 | 23.75 | 23.88 | 23.48 | 23.49 | 2,611,018 | -0.27(-1.14%) |
May 07, 2019 | 23.85 | 24.00 | 23.67 | 23.76 | 1,890,548 | -0.31(-1.29%) |
May 06, 2019 | 23.93 | 24.14 | 23.79 | 24.07 | 1,645,601 | -0.25(-1.03%) |
May 03, 2019 | 23.86 | 24.36 | 23.74 | 24.32 | 1,589,800 | +0.52(+2.18%) |
May 02, 2019 | 23.55 | 23.86 | 23.55 | 23.80 | 1,105,098 | +0.26(+1.10%) |
May 01, 2019 | 23.99 | 24.16 | 23.53 | 23.54 | 1,549,096 | -0.57(-2.36%) |
Apr 30, 2019 | 23.79 | 24.15 | 23.65 | 24.11 | 961,750 | +0.20(+0.84%) |
Apr 29, 2019 | 23.89 | 24.00 | 23.80 | 23.91 | 1,526,039 | +0.03(+0.13%) |
Apr 26, 2019 | 23.95 | 23.95 | 23.65 | 23.88 | 890,300 | -0.05(-0.21%) |
Apr 25, 2019 | 24.30 | 24.38 | 23.84 | 23.93 | 805,089 | -0.43(-1.77%) |
Apr 24, 2019 | 24.42 | 24.48 | 24.18 | 24.36 | 776,387 | -0.08(-0.33%) |
Apr 23, 2019 | 24.28 | 24.49 | 24.15 | 24.44 | 1,170,052 | +0.20(+0.83%) |
Apr 22, 2019 | 24.20 | 24.39 | 24.11 | 24.24 | 697,432 | -0.07(-0.29%) |
Apr 18, 2019 | 24.16 | 24.39 | 24.09 | 24.31 | 1,444,500 | +0.00(+0.00%) |
Apr 17, 2019 | 24.45 | 24.50 | 24.22 | 24.31 | 1,492,735 | -0.07(-0.29%) |
Apr 16, 2019 | 24.27 | 24.44 | 24.21 | 24.38 | 678,191 | +0.15(+0.62%) |
Apr 15, 2019 | 24.33 | 24.43 | 24.19 | 24.23 | 1,311,156 | -0.11(-0.45%) |
Apr 12, 2019 | 24.20 | 24.35 | 24.07 | 24.34 | 1,089,600 | +0.27(+1.12%) |
Apr 11, 2019 | 24.19 | 24.19 | 23.99 | 24.07 | 465,021 | -0.10(-0.41%) |
Apr 10, 2019 | 23.96 | 24.23 | 23.93 | 24.17 | 1,275,926 | +0.21(+0.88%) |
Apr 09, 2019 | 24.01 | 24.17 | 23.93 | 23.96 | 887,543 | -0.12(-0.50%) |
Apr 08, 2019 | 23.92 | 24.11 | 23.76 | 24.08 | 769,249 | +0.09(+0.38%) |
Apr 05, 2019 | 23.90 | 24.00 | 23.86 | 23.99 | 1,043,200 | +0.11(+0.46%) |
Apr 04, 2019 | 23.90 | 24.00 | 23.74 | 23.88 | 872,625 | -0.02(-0.08%) |
Apr 03, 2019 | 23.80 | 24.05 | 23.44 | 23.90 | 2,041,367 | +0.25(+1.06%) |
Apr 02, 2019 | 23.71 | 23.71 | 23.44 | 23.65 | 1,309,026 | -0.08(-0.34%) |
Apr 01, 2019 | 23.31 | 23.76 | 23.30 | 23.73 | 2,156,247 | +0.56(+2.42%) |
Mar 29, 2019 | 23.38 | 23.50 | 23.08 | 23.17 | 2,125,500 | -0.14(-0.60%) |
Mar 28, 2019 | 23.33 | 23.51 | 23.23 | 23.31 | 1,200,128 | -0.01(-0.04%) |
Mar 27, 2019 | 23.41 | 23.49 | 23.11 | 23.32 | 1,157,466 | +0.04(+0.17%) |
Mar 26, 2019 | 23.10 | 23.37 | 23.10 | 23.28 | 1,750,073 | +0.22(+0.95%) |
Mar 25, 2019 | 22.83 | 23.12 | 22.71 | 23.06 | 964,475 | +0.20(+0.87%) |
Mar 22, 2019 | 23.30 | 23.40 | 22.86 | 22.86 | 1,150,600 | -0.61(-2.60%) |
Mar 21, 2019 | 23.29 | 23.66 | 23.29 | 23.47 | 1,180,183 | +0.17(+0.73%) |
Mar 20, 2019 | 23.51 | 23.54 | 23.21 | 23.30 | 655,921 | -0.26(-1.10%) |
Mar 19, 2019 | 23.59 | 23.68 | 23.51 | 23.56 | 583,865 | +0.01(+0.04%) |
Mar 18, 2019 | 23.74 | 23.78 | 23.41 | 23.55 | 913,113 | -0.20(-0.84%) |
Mar 15, 2019 | 23.69 | 23.97 | 23.67 | 23.75 | 2,199,000 | +0.10(+0.42%) |
Mar 14, 2019 | 23.79 | 23.82 | 23.56 | 23.65 | 817,891 | -0.17(-0.71%) |
Mar 13, 2019 | 23.78 | 23.94 | 23.69 | 23.82 | 742,183 | +0.09(+0.38%) |
Mar 12, 2019 | 23.93 | 23.93 | 23.66 | 23.73 | 623,600 | -0.14(-0.59%) |
Mar 11, 2019 | 23.46 | 23.95 | 23.46 | 23.87 | 1,343,481 | +0.44(+1.88%) |
Mar 08, 2019 | 23.29 | 23.55 | 23.21 | 23.43 | 836,200 | -0.03(-0.13%) |
Mar 07, 2019 | 23.65 | 23.73 | 23.44 | 23.46 | 696,893 | -0.21(-0.89%) |
Mar 06, 2019 | 23.99 | 24.02 | 23.56 | 23.67 | 1,077,737 | -0.39(-1.62%) |
Mar 05, 2019 | 24.58 | 24.58 | 23.93 | 24.06 | 1,194,534 | -0.44(-1.80%) |
Mar 04, 2019 | 24.62 | 24.73 | 24.42 | 24.50 | 1,619,255 | -0.10(-0.41%) |