Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.95 | 20.08 | 19.72 | 20.05 | 1,468,700 | +0.01(+0.05%) |
May 30, 2019 | 20.27 | 20.57 | 19.99 | 20.04 | 1,133,295 | -0.25(-1.23%) |
May 29, 2019 | 20.27 | 20.71 | 19.95 | 20.29 | 2,123,475 | -0.27(-1.31%) |
May 28, 2019 | 20.62 | 20.81 | 20.51 | 20.56 | 1,274,018 | +0.01(+0.05%) |
May 24, 2019 | 20.47 | 20.61 | 20.37 | 20.55 | 1,309,500 | +0.10(+0.49%) |
May 23, 2019 | 20.48 | 20.56 | 20.28 | 20.45 | 1,014,040 | -0.09(-0.44%) |
May 22, 2019 | 20.81 | 20.81 | 20.48 | 20.54 | 1,116,430 | -0.32(-1.53%) |
May 21, 2019 | 20.70 | 21.08 | 20.69 | 20.86 | 761,087 | +0.12(+0.58%) |
May 20, 2019 | 20.89 | 20.90 | 20.71 | 20.74 | 1,039,258 | -0.24(-1.14%) |
May 17, 2019 | 21.05 | 21.35 | 20.95 | 20.98 | 1,030,300 | -0.12(-0.57%) |
May 16, 2019 | 21.46 | 21.53 | 20.98 | 21.10 | 1,140,345 | -0.31(-1.45%) |
May 15, 2019 | 21.48 | 21.52 | 21.22 | 21.41 | 1,001,006 | -0.08(-0.37%) |
May 14, 2019 | 21.67 | 21.84 | 21.22 | 21.49 | 1,053,795 | -0.21(-0.97%) |
May 13, 2019 | 22.28 | 22.28 | 21.57 | 21.70 | 1,469,847 | -0.77(-3.43%) |
May 10, 2019 | 22.49 | 22.57 | 22.21 | 22.47 | 1,283,300 | -0.01(-0.04%) |
May 09, 2019 | 22.20 | 22.54 | 22.20 | 22.48 | 1,162,908 | +0.31(+1.40%) |
May 08, 2019 | 22.20 | 22.35 | 22.04 | 22.17 | 1,186,466 | -0.11(-0.49%) |
May 07, 2019 | 22.50 | 22.67 | 22.18 | 22.28 | 1,762,764 | -0.23(-1.02%) |
May 06, 2019 | 21.97 | 22.57 | 21.85 | 22.51 | 2,473,051 | +0.38(+1.72%) |
May 03, 2019 | 22.50 | 22.59 | 22.09 | 22.13 | 1,918,400 | -0.31(-1.38%) |
May 02, 2019 | 22.90 | 24.06 | 21.77 | 22.44 | 7,342,780 | +1.15(+5.40%) |
May 01, 2019 | 21.44 | 21.70 | 21.25 | 21.29 | 1,648,721 | -0.13(-0.61%) |
Apr 30, 2019 | 21.50 | 21.59 | 20.94 | 21.42 | 2,275,415 | -0.15(-0.70%) |
Apr 29, 2019 | 21.37 | 21.85 | 21.17 | 21.57 | 2,423,780 | +0.55(+2.62%) |
Apr 26, 2019 | 21.02 | 21.14 | 20.84 | 21.02 | 1,694,500 | -0.14(-0.66%) |
Apr 25, 2019 | 21.24 | 21.48 | 21.06 | 21.16 | 1,485,256 | -0.17(-0.80%) |
Apr 24, 2019 | 20.82 | 21.37 | 20.78 | 21.33 | 2,153,109 | +0.55(+2.65%) |
Apr 23, 2019 | 21.05 | 21.22 | 20.57 | 20.78 | 2,449,143 | -0.24(-1.14%) |
Apr 22, 2019 | 21.56 | 21.67 | 20.71 | 21.02 | 3,080,154 | -0.55(-2.55%) |
Apr 18, 2019 | 21.59 | 21.86 | 21.47 | 21.57 | 1,157,400 | +0.01(+0.05%) |
Apr 17, 2019 | 21.32 | 21.62 | 21.25 | 21.56 | 2,092,969 | +0.36(+1.70%) |
Apr 16, 2019 | 21.31 | 21.31 | 20.94 | 21.20 | 1,495,609 | -0.16(-0.75%) |
Apr 15, 2019 | 21.34 | 21.57 | 21.18 | 21.36 | 1,293,409 | +0.03(+0.14%) |
Apr 12, 2019 | 21.66 | 21.66 | 21.32 | 21.33 | 1,365,300 | -0.26(-1.20%) |
Apr 11, 2019 | 21.60 | 21.78 | 21.46 | 21.59 | 1,395,522 | +0.04(+0.19%) |
Apr 10, 2019 | 21.20 | 21.61 | 21.20 | 21.55 | 1,480,458 | +0.30(+1.41%) |
Apr 09, 2019 | 21.30 | 21.43 | 21.16 | 21.25 | 1,758,562 | -0.13(-0.61%) |
Apr 08, 2019 | 21.44 | 21.51 | 21.29 | 21.38 | 1,007,377 | -0.10(-0.47%) |
Apr 05, 2019 | 21.25 | 21.62 | 21.25 | 21.48 | 1,196,800 | +0.20(+0.94%) |
Apr 04, 2019 | 20.84 | 21.34 | 20.84 | 21.28 | 1,409,009 | +0.36(+1.72%) |
Apr 03, 2019 | 21.11 | 21.26 | 20.80 | 20.92 | 2,826,863 | -0.17(-0.81%) |
Apr 02, 2019 | 21.58 | 21.58 | 20.94 | 21.09 | 2,046,880 | -0.58(-2.68%) |
Apr 01, 2019 | 21.60 | 21.84 | 21.47 | 21.67 | 1,473,144 | +0.13(+0.60%) |
Mar 29, 2019 | 21.72 | 21.80 | 21.43 | 21.54 | 2,107,800 | -0.17(-0.78%) |
Mar 28, 2019 | 21.78 | 21.99 | 21.60 | 21.71 | 1,160,618 | -0.03(-0.14%) |
Mar 27, 2019 | 22.30 | 22.30 | 21.64 | 21.74 | 2,350,963 | -0.82(-3.63%) |
Mar 26, 2019 | 22.75 | 22.90 | 22.36 | 22.56 | 1,831,929 | -0.06(-0.27%) |
Mar 25, 2019 | 22.61 | 22.82 | 22.37 | 22.62 | 1,509,023 | +0.01(+0.04%) |
Mar 22, 2019 | 22.53 | 22.71 | 22.38 | 22.61 | 1,673,900 | +0.10(+0.44%) |
Mar 21, 2019 | 21.79 | 22.62 | 21.79 | 22.51 | 2,686,828 | +0.45(+2.04%) |
Mar 20, 2019 | 22.10 | 22.44 | 22.00 | 22.06 | 1,224,391 | -0.08(-0.36%) |
Mar 19, 2019 | 22.57 | 22.60 | 22.09 | 22.14 | 1,309,333 | -0.39(-1.73%) |
Mar 18, 2019 | 22.37 | 22.57 | 22.26 | 22.53 | 1,395,710 | +0.14(+0.63%) |
Mar 15, 2019 | 22.33 | 22.76 | 22.12 | 22.39 | 3,351,400 | +0.08(+0.36%) |
Mar 14, 2019 | 22.32 | 22.48 | 22.20 | 22.31 | 1,310,798 | +0.03(+0.13%) |
Mar 13, 2019 | 22.00 | 22.43 | 21.98 | 22.28 | 2,024,967 | +0.33(+1.50%) |
Mar 12, 2019 | 22.24 | 22.24 | 21.84 | 21.95 | 1,542,254 | -0.27(-1.22%) |
Mar 11, 2019 | 22.12 | 22.26 | 21.85 | 22.22 | 2,115,938 | +0.11(+0.50%) |
Mar 08, 2019 | 22.80 | 22.88 | 22.02 | 22.11 | 1,604,300 | -0.74(-3.24%) |
Mar 07, 2019 | 22.44 | 23.21 | 22.33 | 22.85 | 2,342,924 | -0.18(-0.78%) |
Mar 06, 2019 | 22.88 | 23.35 | 22.88 | 23.03 | 2,242,663 | -0.09(-0.39%) |
Mar 05, 2019 | 23.18 | 23.32 | 23.04 | 23.12 | 625,356 | +0.00(+0.00%) |
Mar 04, 2019 | 22.95 | 23.22 | 22.85 | 23.12 | 1,644,630 | -0.08(-0.34%) |