Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.50 | 20.70 | 20.35 | 20.58 | 1,476,010 | -0.25(-1.20%) |
May 30, 2019 | 21.05 | 21.24 | 20.75 | 20.83 | 886,821 | -0.20(-0.93%) |
May 29, 2019 | 20.94 | 21.30 | 20.91 | 21.03 | 1,235,048 | -0.08(-0.38%) |
May 28, 2019 | 21.59 | 21.67 | 21.06 | 21.11 | 1,081,925 | -0.32(-1.50%) |
May 24, 2019 | 21.51 | 21.59 | 21.31 | 21.43 | 1,647,306 | +0.05(+0.25%) |
May 23, 2019 | 21.27 | 21.45 | 21.14 | 21.38 | 1,698,601 | -0.20(-0.91%) |
May 22, 2019 | 21.72 | 21.95 | 21.42 | 21.57 | 1,235,053 | -0.29(-1.31%) |
May 21, 2019 | 21.87 | 21.97 | 21.72 | 21.86 | 2,038,525 | +0.15(+0.70%) |
May 20, 2019 | 22.28 | 22.62 | 21.64 | 21.71 | 2,146,810 | -0.71(-3.15%) |
May 17, 2019 | 22.32 | 22.90 | 22.32 | 22.41 | 1,267,856 | -0.16(-0.71%) |
May 16, 2019 | 22.58 | 22.86 | 22.46 | 22.57 | 1,331,217 | +0.13(+0.60%) |
May 15, 2019 | 22.41 | 22.71 | 22.35 | 22.44 | 1,126,917 | -0.21(-0.91%) |
May 14, 2019 | 22.46 | 22.85 | 22.43 | 22.65 | 1,382,234 | +0.24(+1.08%) |
May 13, 2019 | 22.71 | 23.35 | 22.32 | 22.40 | 1,721,638 | -0.82(-3.54%) |
May 10, 2019 | 23.29 | 23.57 | 23.01 | 23.23 | 1,296,312 | -0.21(-0.91%) |
May 09, 2019 | 23.22 | 23.66 | 23.13 | 23.44 | 1,329,973 | +0.02(+0.08%) |
May 08, 2019 | 23.60 | 23.83 | 23.41 | 23.42 | 966,054 | -0.22(-0.94%) |
May 07, 2019 | 23.99 | 24.22 | 23.47 | 23.65 | 1,881,898 | -0.62(-2.57%) |
May 06, 2019 | 23.91 | 24.39 | 23.91 | 24.27 | 1,669,104 | -0.11(-0.44%) |
May 03, 2019 | 24.44 | 24.73 | 24.13 | 24.38 | 2,414,831 | -0.02(-0.07%) |
May 02, 2019 | 24.77 | 24.88 | 24.26 | 24.39 | 2,355,970 | -0.46(-1.83%) |
May 01, 2019 | 25.04 | 25.04 | 24.80 | 24.85 | 1,574,098 | -0.10(-0.39%) |
Apr 30, 2019 | 24.93 | 25.04 | 24.63 | 24.95 | 3,839,701 | +0.00(+0.00%) |
Apr 29, 2019 | 24.50 | 25.22 | 24.50 | 24.95 | 1,648,538 | +0.43(+1.75%) |
Apr 26, 2019 | 24.54 | 24.86 | 24.14 | 24.52 | 1,684,164 | -0.12(-0.51%) |
Apr 25, 2019 | 24.92 | 25.04 | 23.73 | 24.64 | 2,953,998 | -0.71(-2.78%) |
Apr 24, 2019 | 25.14 | 25.43 | 25.14 | 25.35 | 1,966,124 | +0.18(+0.71%) |
Apr 23, 2019 | 25.01 | 25.34 | 24.99 | 25.17 | 1,541,656 | +0.17(+0.68%) |
Apr 22, 2019 | 24.88 | 25.21 | 24.88 | 25.00 | 1,153,860 | -0.12(-0.46%) |
Apr 18, 2019 | 25.12 | 25.21 | 24.98 | 25.12 | 850,652 | +0.10(+0.39%) |
Apr 17, 2019 | 25.09 | 25.18 | 24.94 | 25.02 | 1,840,973 | +0.12(+0.48%) |
Apr 16, 2019 | 24.97 | 24.97 | 24.79 | 24.90 | 1,508,120 | +0.00(+0.00%) |
Apr 15, 2019 | 24.83 | 25.05 | 24.64 | 24.90 | 1,490,568 | +0.06(+0.25%) |
Apr 12, 2019 | 24.82 | 25.14 | 24.45 | 24.84 | 1,482,790 | +0.18(+0.72%) |
Apr 11, 2019 | 24.13 | 24.82 | 24.13 | 24.66 | 3,253,339 | +0.52(+2.17%) |
Apr 10, 2019 | 23.99 | 24.54 | 23.95 | 24.14 | 1,181,924 | +0.11(+0.44%) |
Apr 09, 2019 | 24.54 | 24.59 | 23.98 | 24.03 | 591,282 | -0.67(-2.73%) |
Apr 08, 2019 | 24.73 | 24.78 | 24.53 | 24.70 | 554,689 | -0.08(-0.32%) |
Apr 05, 2019 | 24.79 | 24.91 | 24.58 | 24.78 | 619,360 | -0.02(-0.07%) |
Apr 04, 2019 | 24.66 | 24.93 | 24.66 | 24.80 | 846,060 | +0.27(+1.12%) |
Apr 03, 2019 | 24.73 | 24.93 | 24.51 | 24.53 | 948,545 | -0.02(-0.07%) |
Apr 02, 2019 | 24.41 | 24.66 | 24.22 | 24.54 | 764,797 | +0.15(+0.62%) |
Apr 01, 2019 | 24.11 | 24.66 | 24.11 | 24.39 | 735,987 | +0.46(+1.93%) |
Mar 29, 2019 | 24.07 | 24.32 | 23.80 | 23.93 | 675,389 | +0.08(+0.33%) |
Mar 28, 2019 | 23.63 | 24.08 | 23.61 | 23.85 | 1,336,386 | +0.27(+1.17%) |
Mar 27, 2019 | 23.13 | 23.72 | 23.13 | 23.58 | 1,078,225 | +0.41(+1.76%) |
Mar 26, 2019 | 23.52 | 23.58 | 22.89 | 23.17 | 1,327,062 | -0.08(-0.34%) |
Mar 25, 2019 | 22.82 | 23.36 | 22.74 | 23.25 | 1,648,619 | +0.39(+1.71%) |
Mar 22, 2019 | 23.72 | 23.82 | 22.82 | 22.86 | 779,330 | -1.04(-4.34%) |
Mar 21, 2019 | 23.72 | 24.13 | 23.72 | 23.90 | 699,866 | +0.00(+0.00%) |
Mar 20, 2019 | 24.07 | 24.27 | 23.75 | 23.90 | 963,041 | -0.26(-1.06%) |
Mar 19, 2019 | 24.30 | 24.63 | 24.12 | 24.15 | 905,710 | -0.03(-0.11%) |
Mar 18, 2019 | 24.04 | 24.25 | 23.90 | 24.18 | 2,361,410 | +0.22(+0.93%) |
Mar 15, 2019 | 24.01 | 24.30 | 23.86 | 23.96 | 3,189,018 | -0.13(-0.55%) |
Mar 14, 2019 | 24.30 | 24.30 | 23.95 | 24.09 | 1,081,528 | -0.28(-1.13%) |
Mar 13, 2019 | 24.02 | 24.41 | 23.92 | 24.37 | 1,000,788 | +0.42(+1.74%) |
Mar 12, 2019 | 23.96 | 24.10 | 23.86 | 23.95 | 499,788 | +0.03(+0.11%) |
Mar 11, 2019 | 23.66 | 24.16 | 23.66 | 23.92 | 842,825 | +0.22(+0.94%) |
Mar 08, 2019 | 23.65 | 23.94 | 23.58 | 23.70 | 833,104 | -0.21(-0.89%) |
Mar 07, 2019 | 23.97 | 24.14 | 23.68 | 23.91 | 1,362,018 | -0.09(-0.37%) |
Mar 06, 2019 | 24.10 | 24.28 | 24.00 | 24.00 | 725,535 | -0.10(-0.40%) |
Mar 05, 2019 | 24.31 | 24.57 | 24.10 | 24.10 | 1,254,606 | -0.30(-1.24%) |
Mar 04, 2019 | 24.74 | 24.89 | 24.15 | 24.40 | 683,543 | -0.23(-0.94%) |