Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.86 | 21.00 | 20.66 | 20.66 | 8,151,273 | -0.71(-3.34%) |
May 30, 2019 | 21.31 | 21.48 | 21.12 | 21.37 | 6,828,499 | +0.18(+0.85%) |
May 29, 2019 | 21.29 | 21.42 | 20.96 | 21.19 | 8,315,435 | -0.35(-1.64%) |
May 28, 2019 | 21.82 | 22.07 | 21.54 | 21.54 | 5,145,887 | -0.16(-0.72%) |
May 24, 2019 | 21.98 | 22.12 | 21.66 | 21.70 | 5,163,575 | -0.03(-0.14%) |
May 23, 2019 | 21.92 | 21.93 | 21.46 | 21.73 | 8,683,650 | -0.70(-3.11%) |
May 22, 2019 | 22.37 | 22.67 | 22.36 | 22.43 | 3,711,558 | -0.20(-0.89%) |
May 21, 2019 | 22.55 | 22.75 | 22.41 | 22.63 | 4,922,922 | +0.44(+2.00%) |
May 20, 2019 | 22.32 | 22.48 | 22.02 | 22.18 | 9,068,632 | -0.76(-3.30%) |
May 17, 2019 | 22.96 | 23.59 | 22.91 | 22.94 | 10,014,756 | -0.48(-2.04%) |
May 16, 2019 | 22.98 | 23.72 | 22.94 | 23.42 | 9,667,664 | +0.47(+2.03%) |
May 15, 2019 | 22.06 | 23.09 | 22.04 | 22.95 | 10,093,427 | +0.61(+2.73%) |
May 14, 2019 | 22.10 | 22.61 | 21.94 | 22.34 | 7,502,005 | +0.48(+2.20%) |
May 13, 2019 | 22.31 | 22.54 | 21.74 | 21.86 | 14,403,605 | -1.65(-7.02%) |
May 10, 2019 | 23.27 | 23.73 | 22.50 | 23.51 | 9,982,509 | +0.05(+0.20%) |
May 09, 2019 | 23.19 | 23.61 | 22.77 | 23.46 | 13,061,313 | -0.22(-0.92%) |
May 08, 2019 | 23.68 | 24.07 | 23.52 | 23.68 | 8,540,654 | -0.14(-0.60%) |
May 07, 2019 | 24.25 | 24.47 | 23.38 | 23.83 | 13,245,751 | -1.00(-4.02%) |
May 06, 2019 | 24.05 | 24.87 | 23.97 | 24.82 | 6,454,138 | -0.29(-1.17%) |
May 03, 2019 | 24.74 | 25.15 | 24.66 | 25.12 | 5,785,139 | +0.76(+3.14%) |
May 02, 2019 | 24.54 | 24.79 | 24.02 | 24.35 | 8,603,499 | -0.19(-0.76%) |
May 01, 2019 | 25.04 | 25.18 | 24.53 | 24.54 | 6,794,886 | -0.19(-0.77%) |
Apr 30, 2019 | 24.71 | 24.80 | 24.38 | 24.73 | 5,441,074 | -0.37(-1.48%) |
Apr 29, 2019 | 25.01 | 25.19 | 24.94 | 25.10 | 2,960,760 | +0.07(+0.30%) |
Apr 26, 2019 | 24.90 | 25.03 | 24.48 | 25.03 | 4,724,610 | +0.07(+0.30%) |
Apr 25, 2019 | 25.15 | 25.17 | 24.71 | 24.95 | 4,361,729 | +0.17(+0.68%) |
Apr 24, 2019 | 24.97 | 25.04 | 24.77 | 24.78 | 3,537,536 | -0.16(-0.64%) |
Apr 23, 2019 | 24.43 | 25.00 | 24.38 | 24.94 | 4,559,352 | +0.61(+2.52%) |
Apr 22, 2019 | 23.97 | 24.34 | 23.94 | 24.33 | 2,901,260 | +0.14(+0.59%) |
Apr 18, 2019 | 24.21 | 24.22 | 23.91 | 24.19 | 3,516,551 | +0.05(+0.22%) |
Apr 17, 2019 | 24.28 | 24.33 | 23.99 | 24.13 | 3,949,905 | +0.16(+0.67%) |
Apr 16, 2019 | 23.97 | 24.08 | 23.83 | 23.97 | 3,893,214 | +0.16(+0.68%) |
Apr 15, 2019 | 23.81 | 23.86 | 23.49 | 23.81 | 3,578,821 | +0.00(+0.01%) |
Apr 12, 2019 | 23.81 | 23.83 | 23.62 | 23.81 | 3,766,467 | +0.19(+0.82%) |
Apr 11, 2019 | 23.79 | 23.80 | 23.52 | 23.62 | 3,320,598 | -0.12(-0.49%) |
Apr 10, 2019 | 23.54 | 23.73 | 23.48 | 23.73 | 3,444,822 | +0.25(+1.08%) |
Apr 09, 2019 | 23.47 | 23.64 | 23.37 | 23.48 | 4,504,350 | -0.17(-0.70%) |
Apr 08, 2019 | 23.44 | 23.67 | 23.27 | 23.64 | 5,458,366 | +0.12(+0.52%) |
Apr 05, 2019 | 23.43 | 23.55 | 23.36 | 23.52 | 4,164,316 | +0.23(+0.98%) |
Apr 04, 2019 | 23.31 | 23.49 | 23.01 | 23.30 | 5,390,288 | -0.02(-0.08%) |
Apr 03, 2019 | 23.31 | 23.60 | 23.17 | 23.31 | 5,710,672 | +0.27(+1.15%) |
Apr 02, 2019 | 22.93 | 23.09 | 22.81 | 23.05 | 4,310,049 | +0.14(+0.62%) |
Apr 01, 2019 | 22.73 | 22.93 | 22.57 | 22.91 | 5,200,824 | +0.60(+2.68%) |
Mar 29, 2019 | 22.28 | 22.33 | 22.03 | 22.31 | 5,699,281 | +0.34(+1.57%) |
Mar 28, 2019 | 21.97 | 22.12 | 21.70 | 21.97 | 5,705,605 | +0.07(+0.32%) |
Mar 27, 2019 | 22.20 | 22.31 | 21.55 | 21.90 | 6,223,373 | -0.26(-1.19%) |
Mar 26, 2019 | 22.28 | 22.55 | 21.93 | 22.16 | 5,552,451 | +0.20(+0.90%) |
Mar 25, 2019 | 21.88 | 22.10 | 21.64 | 21.96 | 8,990,175 | -0.06(-0.26%) |
Mar 22, 2019 | 22.85 | 22.97 | 21.99 | 22.02 | 10,829,802 | -1.03(-4.48%) |
Mar 21, 2019 | 22.22 | 23.11 | 22.21 | 23.05 | 6,101,572 | +0.69(+3.07%) |
Mar 20, 2019 | 22.19 | 22.62 | 21.99 | 22.36 | 7,045,514 | +0.18(+0.82%) |
Mar 19, 2019 | 22.22 | 22.42 | 22.00 | 22.18 | 5,321,428 | +0.16(+0.72%) |
Mar 18, 2019 | 21.92 | 22.17 | 21.83 | 22.02 | 4,692,317 | +0.11(+0.52%) |
Mar 15, 2019 | 21.71 | 22.07 | 21.68 | 21.91 | 4,642,008 | +0.37(+1.72%) |
Mar 14, 2019 | 21.64 | 21.69 | 21.53 | 21.54 | 2,800,888 | -0.08(-0.38%) |
Mar 13, 2019 | 21.52 | 21.84 | 21.47 | 21.62 | 5,021,561 | +0.31(+1.45%) |
Mar 12, 2019 | 21.17 | 21.41 | 21.08 | 21.31 | 5,493,801 | +0.24(+1.13%) |
Mar 11, 2019 | 20.39 | 21.10 | 20.39 | 21.07 | 4,508,887 | +0.85(+4.18%) |
Mar 08, 2019 | 19.84 | 20.25 | 19.80 | 20.23 | 6,428,947 | -0.07(-0.35%) |
Mar 07, 2019 | 20.69 | 20.72 | 20.15 | 20.30 | 8,479,523 | -0.51(-2.43%) |
Mar 06, 2019 | 21.08 | 21.09 | 20.74 | 20.80 | 4,960,535 | -0.25(-1.18%) |
Mar 05, 2019 | 21.04 | 21.18 | 20.84 | 21.05 | 3,384,947 | +0.03(+0.14%) |
Mar 04, 2019 | 21.26 | 21.35 | 20.56 | 21.02 | 7,209,739 | -0.01(-0.05%) |