Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.02 | 20.17 | 19.83 | 19.87 | 1,003,342 | -0.37(-1.81%) |
May 30, 2019 | 20.70 | 20.81 | 20.07 | 20.24 | 868,518 | -0.37(-1.78%) |
May 29, 2019 | 20.50 | 20.72 | 20.34 | 20.61 | 769,394 | +0.00(+0.00%) |
May 28, 2019 | 20.72 | 20.75 | 20.56 | 20.61 | 573,088 | -0.12(-0.58%) |
May 24, 2019 | 20.65 | 20.80 | 20.58 | 20.73 | 977,541 | +0.24(+1.17%) |
May 23, 2019 | 20.85 | 20.85 | 20.36 | 20.49 | 1,015,735 | -0.56(-2.67%) |
May 22, 2019 | 21.52 | 21.52 | 21.04 | 21.05 | 525,498 | -0.49(-2.27%) |
May 21, 2019 | 21.59 | 21.68 | 21.48 | 21.54 | 725,799 | +0.10(+0.48%) |
May 20, 2019 | 21.19 | 21.54 | 21.19 | 21.44 | 830,472 | +0.21(+0.97%) |
May 17, 2019 | 21.14 | 21.52 | 20.95 | 21.23 | 890,283 | -0.09(-0.41%) |
May 16, 2019 | 21.21 | 21.58 | 21.21 | 21.32 | 729,259 | +0.21(+0.97%) |
May 15, 2019 | 21.24 | 21.24 | 20.86 | 21.11 | 1,009,857 | -0.35(-1.62%) |
May 14, 2019 | 21.14 | 21.55 | 20.99 | 21.46 | 893,857 | +0.39(+1.84%) |
May 13, 2019 | 21.40 | 21.46 | 20.99 | 21.07 | 1,199,566 | -0.63(-2.91%) |
May 10, 2019 | 21.56 | 21.77 | 21.34 | 21.70 | 871,053 | +0.06(+0.29%) |
May 09, 2019 | 21.59 | 21.74 | 21.45 | 21.64 | 954,147 | -0.12(-0.54%) |
May 08, 2019 | 21.89 | 22.03 | 21.74 | 21.76 | 1,314,370 | -0.20(-0.90%) |
May 07, 2019 | 21.98 | 22.16 | 21.83 | 21.96 | 686,928 | -0.22(-1.00%) |
May 06, 2019 | 21.89 | 22.29 | 21.87 | 22.18 | 743,150 | -0.02(-0.11%) |
May 03, 2019 | 21.82 | 22.23 | 21.82 | 22.20 | 674,702 | +0.40(+1.81%) |
May 02, 2019 | 21.55 | 21.88 | 21.55 | 21.81 | 1,242,782 | +0.29(+1.36%) |
May 01, 2019 | 21.89 | 22.06 | 21.50 | 21.52 | 1,214,397 | -0.34(-1.56%) |
Apr 30, 2019 | 21.76 | 21.99 | 21.68 | 21.86 | 1,225,543 | +0.06(+0.25%) |
Apr 29, 2019 | 21.71 | 21.97 | 21.58 | 21.80 | 1,278,084 | +0.15(+0.69%) |
Apr 26, 2019 | 21.41 | 21.78 | 21.21 | 21.65 | 1,425,819 | +0.45(+2.13%) |
Apr 25, 2019 | 21.33 | 21.34 | 21.08 | 21.20 | 1,404,075 | -0.17(-0.81%) |
Apr 24, 2019 | 21.33 | 21.52 | 21.16 | 21.37 | 938,420 | -0.01(-0.04%) |
Apr 23, 2019 | 21.14 | 21.41 | 21.04 | 21.38 | 957,133 | +0.28(+1.35%) |
Apr 22, 2019 | 21.17 | 21.24 | 20.97 | 21.10 | 778,169 | -0.06(-0.30%) |
Apr 18, 2019 | 21.44 | 21.44 | 21.12 | 21.16 | 1,182,911 | -0.29(-1.36%) |
Apr 17, 2019 | 21.46 | 21.56 | 21.21 | 21.45 | 1,321,890 | +0.05(+0.22%) |
Apr 16, 2019 | 20.99 | 21.41 | 20.95 | 21.40 | 692,142 | +0.46(+2.19%) |
Apr 15, 2019 | 21.30 | 21.37 | 20.91 | 20.95 | 513,458 | -0.33(-1.56%) |
Apr 12, 2019 | 21.23 | 21.41 | 20.91 | 21.28 | 839,551 | +0.32(+1.55%) |
Apr 11, 2019 | 20.97 | 21.13 | 20.79 | 20.95 | 983,709 | +0.11(+0.53%) |
Apr 10, 2019 | 20.64 | 20.86 | 20.56 | 20.84 | 1,185,875 | +0.21(+1.03%) |
Apr 09, 2019 | 20.99 | 21.01 | 20.58 | 20.63 | 1,006,371 | -0.45(-2.14%) |
Apr 08, 2019 | 21.08 | 21.23 | 20.99 | 21.08 | 1,402,577 | -0.02(-0.11%) |
Apr 05, 2019 | 21.13 | 21.34 | 21.00 | 21.10 | 2,088,503 | -0.03(-0.15%) |
Apr 04, 2019 | 20.95 | 21.28 | 20.81 | 21.14 | 3,198,795 | +0.15(+0.72%) |
Apr 03, 2019 | 21.05 | 21.14 | 20.88 | 20.99 | 1,493,592 | +0.14(+0.68%) |
Apr 02, 2019 | 20.95 | 21.02 | 20.80 | 20.84 | 796,744 | -0.09(-0.45%) |
Apr 01, 2019 | 20.72 | 20.97 | 20.64 | 20.94 | 1,397,762 | +0.35(+1.69%) |
Mar 29, 2019 | 20.56 | 20.66 | 20.38 | 20.59 | 2,663,891 | +0.19(+0.93%) |
Mar 28, 2019 | 20.24 | 20.43 | 20.09 | 20.40 | 1,793,437 | +0.19(+0.94%) |
Mar 27, 2019 | 20.25 | 20.29 | 19.99 | 20.21 | 1,416,605 | -0.04(-0.20%) |
Mar 26, 2019 | 19.82 | 20.26 | 19.76 | 20.25 | 1,905,975 | +0.53(+2.69%) |
Mar 25, 2019 | 19.71 | 19.81 | 19.48 | 19.72 | 2,060,609 | +0.03(+0.16%) |
Mar 22, 2019 | 20.12 | 20.12 | 19.48 | 19.69 | 2,298,770 | -0.55(-2.70%) |
Mar 21, 2019 | 20.25 | 20.48 | 20.08 | 20.23 | 1,822,043 | -0.14(-0.70%) |
Mar 20, 2019 | 20.91 | 21.02 | 20.35 | 20.38 | 1,512,016 | -0.56(-2.68%) |
Mar 19, 2019 | 21.44 | 21.45 | 20.89 | 20.94 | 1,609,648 | -0.40(-1.89%) |
Mar 18, 2019 | 21.08 | 21.47 | 21.08 | 21.34 | 1,341,653 | +0.25(+1.20%) |
Mar 15, 2019 | 21.03 | 21.14 | 20.84 | 21.09 | 3,721,427 | +0.06(+0.30%) |
Mar 14, 2019 | 20.82 | 21.06 | 20.75 | 21.03 | 1,513,502 | +0.20(+0.95%) |
Mar 13, 2019 | 20.76 | 20.91 | 20.69 | 20.83 | 1,022,570 | +0.10(+0.50%) |
Mar 12, 2019 | 20.80 | 20.80 | 20.57 | 20.72 | 1,554,803 | +0.13(+0.61%) |
Mar 11, 2019 | 20.54 | 20.60 | 20.33 | 20.60 | 1,565,131 | +0.14(+0.70%) |
Mar 08, 2019 | 20.46 | 20.62 | 20.39 | 20.46 | 1,804,351 | -0.15(-0.73%) |
Mar 07, 2019 | 20.66 | 20.95 | 20.43 | 20.61 | 1,507,775 | -0.14(-0.69%) |
Mar 06, 2019 | 21.21 | 21.21 | 20.63 | 20.75 | 1,258,642 | -0.49(-2.31%) |
Mar 05, 2019 | 21.33 | 21.35 | 20.95 | 21.24 | 950,242 | -0.10(-0.48%) |
Mar 04, 2019 | 21.27 | 21.40 | 21.08 | 21.34 | 1,377,765 | +0.11(+0.52%) |