Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.35 | 20.66 | 20.34 | 20.49 | 2,386,146 | -0.48(-2.30%) |
May 30, 2019 | 21.02 | 21.06 | 20.94 | 20.97 | 559,734 | +0.03(+0.16%) |
May 29, 2019 | 20.93 | 20.97 | 20.81 | 20.94 | 1,068,408 | +0.04(+0.20%) |
May 28, 2019 | 21.08 | 21.10 | 20.90 | 20.90 | 828,930 | -0.28(-1.34%) |
May 24, 2019 | 21.23 | 21.32 | 21.12 | 21.18 | 489,481 | +0.13(+0.63%) |
May 23, 2019 | 21.16 | 21.19 | 20.94 | 21.05 | 566,886 | -0.22(-1.02%) |
May 22, 2019 | 21.38 | 21.41 | 21.25 | 21.26 | 403,562 | -0.14(-0.66%) |
May 21, 2019 | 21.35 | 21.45 | 21.30 | 21.40 | 520,188 | +0.15(+0.70%) |
May 20, 2019 | 21.31 | 21.31 | 21.19 | 21.25 | 604,140 | -0.08(-0.39%) |
May 17, 2019 | 21.39 | 21.51 | 21.34 | 21.34 | 773,560 | -0.12(-0.54%) |
May 16, 2019 | 21.32 | 21.50 | 21.25 | 21.45 | 839,385 | -0.05(-0.23%) |
May 15, 2019 | 21.16 | 21.55 | 21.08 | 21.50 | 866,570 | +0.17(+0.82%) |
May 14, 2019 | 21.40 | 21.42 | 21.21 | 21.33 | 520,908 | +0.17(+0.79%) |
May 13, 2019 | 21.30 | 21.32 | 21.14 | 21.16 | 819,983 | -0.56(-2.57%) |
May 10, 2019 | 21.54 | 21.75 | 21.35 | 21.72 | 837,943 | +0.06(+0.27%) |
May 09, 2019 | 21.59 | 21.72 | 21.42 | 21.66 | 2,320,158 | -0.61(-2.73%) |
May 08, 2019 | 22.03 | 22.36 | 21.94 | 22.27 | 1,430,929 | -0.71(-3.08%) |
May 07, 2019 | 23.03 | 23.07 | 22.85 | 22.98 | 536,852 | -0.10(-0.43%) |
May 06, 2019 | 22.92 | 23.14 | 22.80 | 23.08 | 647,057 | -0.20(-0.86%) |
May 03, 2019 | 23.25 | 23.33 | 23.23 | 23.28 | 402,635 | +0.15(+0.65%) |
May 02, 2019 | 23.14 | 23.22 | 23.03 | 23.13 | 293,768 | +0.04(+0.18%) |
May 01, 2019 | 23.27 | 23.31 | 23.06 | 23.09 | 404,471 | -0.13(-0.57%) |
Apr 30, 2019 | 23.31 | 23.34 | 23.10 | 23.22 | 397,255 | -0.10(-0.43%) |
Apr 29, 2019 | 23.28 | 23.39 | 23.24 | 23.32 | 537,699 | +0.02(+0.11%) |
Apr 26, 2019 | 23.21 | 23.31 | 23.17 | 23.29 | 393,026 | +0.17(+0.76%) |
Apr 25, 2019 | 23.08 | 23.17 | 23.03 | 23.12 | 628,972 | +0.07(+0.33%) |
Apr 24, 2019 | 23.11 | 23.14 | 22.95 | 23.04 | 796,780 | -0.69(-2.91%) |
Apr 23, 2019 | 23.68 | 23.74 | 23.62 | 23.73 | 360,301 | +0.13(+0.56%) |
Apr 22, 2019 | 23.67 | 23.68 | 23.54 | 23.60 | 439,722 | -0.44(-1.84%) |
Apr 18, 2019 | 24.03 | 24.13 | 24.01 | 24.04 | 460,652 | +0.46(+1.94%) |
Apr 17, 2019 | 23.61 | 23.71 | 23.54 | 23.59 | 429,394 | +0.28(+1.21%) |
Apr 16, 2019 | 23.37 | 23.49 | 23.26 | 23.30 | 472,984 | +0.02(+0.07%) |
Apr 15, 2019 | 23.24 | 23.32 | 23.21 | 23.29 | 1,084,542 | +0.05(+0.21%) |
Apr 12, 2019 | 23.18 | 23.34 | 23.16 | 23.24 | 477,709 | +0.14(+0.61%) |
Apr 11, 2019 | 23.06 | 23.23 | 22.98 | 23.09 | 639,669 | -0.31(-1.32%) |
Apr 10, 2019 | 23.38 | 23.40 | 23.23 | 23.40 | 362,512 | +0.03(+0.11%) |
Apr 09, 2019 | 23.51 | 23.51 | 23.35 | 23.38 | 405,296 | -0.13(-0.57%) |
Apr 08, 2019 | 23.48 | 23.58 | 23.40 | 23.51 | 407,276 | -0.17(-0.74%) |
Apr 05, 2019 | 23.65 | 23.72 | 23.62 | 23.68 | 342,696 | +0.01(+0.04%) |
Apr 04, 2019 | 23.57 | 23.71 | 23.57 | 23.68 | 382,920 | +0.25(+1.07%) |
Apr 03, 2019 | 23.54 | 23.59 | 23.41 | 23.43 | 397,948 | +0.12(+0.50%) |
Apr 02, 2019 | 23.31 | 23.39 | 23.22 | 23.31 | 371,083 | +0.09(+0.39%) |
Apr 01, 2019 | 23.06 | 23.26 | 23.03 | 23.22 | 587,507 | +0.60(+2.65%) |
Mar 29, 2019 | 22.69 | 22.70 | 22.60 | 22.62 | 360,234 | -0.11(-0.48%) |
Mar 28, 2019 | 22.69 | 22.74 | 22.61 | 22.73 | 464,372 | +0.12(+0.52%) |
Mar 27, 2019 | 22.79 | 22.82 | 22.58 | 22.61 | 440,650 | -0.04(-0.19%) |
Mar 26, 2019 | 22.76 | 22.89 | 22.57 | 22.65 | 593,679 | +0.29(+1.29%) |
Mar 25, 2019 | 22.38 | 22.51 | 22.30 | 22.37 | 479,706 | -0.13(-0.59%) |
Mar 22, 2019 | 22.65 | 22.70 | 22.40 | 22.50 | 660,612 | -0.31(-1.37%) |
Mar 21, 2019 | 22.60 | 22.81 | 22.60 | 22.81 | 502,306 | +0.16(+0.73%) |
Mar 20, 2019 | 22.85 | 22.87 | 22.59 | 22.65 | 433,621 | -0.21(-0.94%) |
Mar 19, 2019 | 22.92 | 23.07 | 22.84 | 22.86 | 711,045 | +0.12(+0.51%) |
Mar 18, 2019 | 22.64 | 22.76 | 22.61 | 22.74 | 655,250 | +0.11(+0.47%) |
Mar 15, 2019 | 22.63 | 22.74 | 22.56 | 22.64 | 923,377 | +0.19(+0.85%) |
Mar 14, 2019 | 22.42 | 22.51 | 22.32 | 22.45 | 485,494 | -0.15(-0.66%) |
Mar 13, 2019 | 22.52 | 22.68 | 22.50 | 22.60 | 312,504 | +0.05(+0.22%) |
Mar 12, 2019 | 22.60 | 22.64 | 22.54 | 22.55 | 349,344 | -0.07(-0.33%) |
Mar 11, 2019 | 22.39 | 22.66 | 22.39 | 22.62 | 428,098 | +0.31(+1.40%) |
Mar 08, 2019 | 22.15 | 22.32 | 22.11 | 22.31 | 441,135 | -0.04(-0.18%) |
Mar 07, 2019 | 22.55 | 22.57 | 22.31 | 22.35 | 735,290 | -0.45(-1.95%) |
Mar 06, 2019 | 22.82 | 22.89 | 22.78 | 22.79 | 491,056 | +0.03(+0.14%) |
Mar 05, 2019 | 22.86 | 22.87 | 22.71 | 22.76 | 608,345 | -0.08(-0.36%) |
Mar 04, 2019 | 23.00 | 23.02 | 22.74 | 22.84 | 625,873 | -0.54(-2.29%) |