Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.45 | 21.60 | 21.24 | 21.33 | 4,600,869 | -0.40(-1.83%) |
May 30, 2019 | 21.59 | 21.82 | 21.55 | 21.73 | 2,621,221 | +0.21(+1.00%) |
May 29, 2019 | 21.38 | 21.61 | 21.34 | 21.51 | 3,083,739 | +0.03(+0.12%) |
May 28, 2019 | 21.72 | 21.92 | 21.46 | 21.48 | 3,593,158 | -0.18(-0.83%) |
May 24, 2019 | 21.83 | 21.91 | 21.65 | 21.66 | 2,531,459 | +0.03(+0.16%) |
May 23, 2019 | 21.94 | 21.98 | 21.53 | 21.63 | 4,058,724 | -0.61(-2.75%) |
May 22, 2019 | 22.34 | 22.37 | 22.12 | 22.24 | 3,177,891 | -0.18(-0.81%) |
May 21, 2019 | 22.02 | 22.51 | 22.02 | 22.42 | 3,849,495 | +0.58(+2.64%) |
May 20, 2019 | 21.52 | 21.95 | 21.44 | 21.85 | 4,799,105 | +0.19(+0.87%) |
May 17, 2019 | 21.98 | 22.08 | 21.63 | 21.66 | 5,959,253 | -0.58(-2.63%) |
May 16, 2019 | 22.25 | 22.47 | 22.21 | 22.24 | 3,536,468 | +0.13(+0.58%) |
May 15, 2019 | 21.82 | 22.13 | 21.74 | 22.11 | 4,242,584 | +0.19(+0.86%) |
May 14, 2019 | 21.99 | 22.17 | 21.91 | 21.92 | 2,857,322 | +0.03(+0.16%) |
May 13, 2019 | 22.21 | 22.23 | 21.77 | 21.89 | 7,290,655 | -0.83(-3.63%) |
May 10, 2019 | 22.59 | 22.79 | 22.25 | 22.71 | 3,799,746 | -0.02(-0.08%) |
May 09, 2019 | 22.71 | 22.74 | 22.34 | 22.73 | 4,488,584 | -0.21(-0.90%) |
May 08, 2019 | 22.93 | 23.17 | 22.70 | 22.94 | 5,377,584 | -0.01(-0.04%) |
May 07, 2019 | 23.14 | 23.25 | 22.71 | 22.95 | 3,191,538 | -0.47(-2.02%) |
May 06, 2019 | 23.31 | 23.48 | 23.14 | 23.42 | 2,810,326 | -0.36(-1.52%) |
May 03, 2019 | 23.69 | 24.01 | 23.69 | 23.78 | 3,546,740 | -0.19(-0.79%) |
May 02, 2019 | 23.88 | 24.07 | 23.55 | 23.97 | 5,156,636 | +0.07(+0.29%) |
May 01, 2019 | 23.96 | 24.23 | 23.75 | 23.90 | 4,024,375 | +0.02(+0.07%) |
Apr 30, 2019 | 24.01 | 24.03 | 23.47 | 23.88 | 3,966,141 | -0.15(-0.61%) |
Apr 29, 2019 | 23.37 | 24.26 | 23.35 | 24.03 | 4,687,510 | +0.60(+2.57%) |
Apr 26, 2019 | 23.95 | 24.31 | 23.38 | 23.43 | 7,867,615 | -0.75(-3.09%) |
Apr 25, 2019 | 24.57 | 24.62 | 24.16 | 24.18 | 7,876,408 | -0.52(-2.12%) |
Apr 24, 2019 | 24.36 | 24.74 | 24.30 | 24.70 | 5,187,350 | +0.31(+1.27%) |
Apr 23, 2019 | 24.06 | 24.43 | 24.03 | 24.39 | 3,790,622 | +0.39(+1.61%) |
Apr 22, 2019 | 24.07 | 24.12 | 23.91 | 24.00 | 2,946,233 | -0.09(-0.36%) |
Apr 18, 2019 | 23.95 | 24.17 | 23.93 | 24.09 | 3,529,415 | +0.10(+0.43%) |
Apr 17, 2019 | 24.12 | 24.19 | 23.93 | 23.99 | 3,167,241 | -0.03(-0.14%) |
Apr 16, 2019 | 23.76 | 24.11 | 23.72 | 24.02 | 2,551,686 | +0.28(+1.20%) |
Apr 15, 2019 | 23.94 | 24.04 | 23.63 | 23.74 | 3,085,617 | -0.17(-0.72%) |
Apr 12, 2019 | 23.80 | 23.92 | 23.70 | 23.91 | 1,910,686 | +0.25(+1.05%) |
Apr 11, 2019 | 23.69 | 23.74 | 23.55 | 23.66 | 1,643,979 | +0.02(+0.07%) |
Apr 10, 2019 | 23.45 | 23.69 | 23.33 | 23.64 | 2,758,289 | +0.26(+1.10%) |
Apr 09, 2019 | 23.32 | 23.43 | 23.12 | 23.39 | 3,070,976 | -0.13(-0.55%) |
Apr 08, 2019 | 23.26 | 23.53 | 23.08 | 23.51 | 3,026,463 | +0.27(+1.15%) |
Apr 05, 2019 | 23.04 | 23.36 | 22.95 | 23.25 | 2,798,999 | +0.09(+0.41%) |
Apr 04, 2019 | 23.48 | 23.53 | 23.05 | 23.15 | 2,304,024 | -0.28(-1.18%) |
Apr 03, 2019 | 23.52 | 23.62 | 23.32 | 23.43 | 4,937,977 | +0.09(+0.41%) |
Apr 02, 2019 | 23.44 | 23.63 | 23.22 | 23.33 | 3,760,509 | -0.06(-0.26%) |
Apr 01, 2019 | 23.07 | 23.43 | 23.02 | 23.39 | 4,976,304 | +0.63(+2.76%) |
Mar 29, 2019 | 22.54 | 22.80 | 22.51 | 22.77 | 2,902,364 | +0.42(+1.89%) |
Mar 28, 2019 | 22.40 | 22.57 | 22.28 | 22.34 | 2,187,107 | +0.03(+0.15%) |
Mar 27, 2019 | 22.44 | 22.66 | 21.66 | 22.31 | 2,603,363 | -0.13(-0.57%) |
Mar 26, 2019 | 22.41 | 22.58 | 22.23 | 22.44 | 3,135,920 | +0.12(+0.54%) |
Mar 25, 2019 | 22.55 | 22.65 | 22.21 | 22.32 | 2,619,258 | -0.32(-1.41%) |
Mar 22, 2019 | 22.88 | 23.11 | 22.64 | 22.64 | 4,257,623 | -0.40(-1.72%) |
Mar 21, 2019 | 22.57 | 23.14 | 22.56 | 23.03 | 3,527,613 | +0.48(+2.14%) |
Mar 20, 2019 | 22.65 | 22.68 | 22.34 | 22.55 | 4,442,292 | +0.02(+0.08%) |
Mar 19, 2019 | 22.59 | 22.84 | 22.52 | 22.53 | 4,044,840 | -0.14(-0.61%) |
Mar 18, 2019 | 22.83 | 23.13 | 22.60 | 22.67 | 6,734,823 | -0.41(-1.79%) |
Mar 15, 2019 | 22.95 | 23.28 | 22.95 | 23.08 | 8,820,226 | +0.12(+0.52%) |
Mar 14, 2019 | 22.74 | 23.07 | 22.73 | 22.96 | 4,500,562 | +0.21(+0.91%) |
Mar 13, 2019 | 22.71 | 22.95 | 22.61 | 22.76 | 3,470,737 | +0.15(+0.68%) |
Mar 12, 2019 | 22.55 | 22.74 | 22.43 | 22.60 | 3,856,408 | +0.09(+0.42%) |
Mar 11, 2019 | 22.17 | 22.65 | 22.17 | 22.51 | 5,944,028 | +0.41(+1.87%) |
Mar 08, 2019 | 22.14 | 22.37 | 22.04 | 22.09 | 5,061,871 | -0.22(-1.00%) |
Mar 07, 2019 | 22.83 | 22.83 | 22.28 | 22.32 | 3,703,683 | -0.54(-2.37%) |
Mar 06, 2019 | 22.86 | 22.95 | 22.57 | 22.86 | 3,228,533 | +0.03(+0.11%) |
Mar 05, 2019 | 23.25 | 23.31 | 22.83 | 22.83 | 3,784,802 | -0.39(-1.67%) |
Mar 04, 2019 | 23.32 | 23.49 | 22.95 | 23.22 | 4,345,494 | -0.03(-0.11%) |