Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.46 | 21.61 | 21.25 | 21.34 | 4,598,812 | -0.40(-1.83%) |
May 30, 2019 | 21.60 | 21.83 | 21.56 | 21.73 | 2,620,049 | +0.22(+1.00%) |
May 29, 2019 | 21.39 | 21.62 | 21.35 | 21.52 | 3,082,360 | +0.03(+0.12%) |
May 28, 2019 | 21.73 | 21.93 | 21.47 | 21.49 | 3,591,551 | -0.18(-0.83%) |
May 24, 2019 | 21.84 | 21.92 | 21.66 | 21.67 | 2,530,327 | +0.03(+0.16%) |
May 23, 2019 | 21.95 | 21.99 | 21.54 | 21.64 | 4,056,909 | -0.61(-2.75%) |
May 22, 2019 | 22.35 | 22.38 | 22.13 | 22.25 | 3,176,470 | -0.18(-0.81%) |
May 21, 2019 | 22.03 | 22.52 | 22.03 | 22.43 | 3,847,774 | +0.58(+2.64%) |
May 20, 2019 | 21.53 | 21.96 | 21.45 | 21.86 | 4,796,959 | +0.19(+0.87%) |
May 17, 2019 | 21.99 | 22.09 | 21.64 | 21.67 | 5,956,588 | -0.59(-2.63%) |
May 16, 2019 | 22.26 | 22.48 | 22.22 | 22.25 | 3,534,887 | +0.13(+0.58%) |
May 15, 2019 | 21.83 | 22.14 | 21.75 | 22.12 | 4,240,687 | +0.19(+0.86%) |
May 14, 2019 | 22.00 | 22.18 | 21.92 | 21.93 | 2,856,044 | +0.03(+0.16%) |
May 13, 2019 | 22.22 | 22.24 | 21.78 | 21.90 | 7,287,395 | -0.83(-3.63%) |
May 10, 2019 | 22.60 | 22.80 | 22.26 | 22.72 | 3,798,047 | -0.02(-0.08%) |
May 09, 2019 | 22.72 | 22.75 | 22.35 | 22.74 | 4,486,577 | -0.21(-0.90%) |
May 08, 2019 | 22.94 | 23.18 | 22.71 | 22.95 | 5,375,179 | -0.01(-0.04%) |
May 07, 2019 | 23.15 | 23.26 | 22.72 | 22.96 | 3,190,111 | -0.47(-2.02%) |
May 06, 2019 | 23.32 | 23.49 | 23.15 | 23.43 | 2,809,069 | -0.36(-1.52%) |
May 03, 2019 | 23.71 | 24.02 | 23.71 | 23.79 | 3,545,154 | -0.19(-0.79%) |
May 02, 2019 | 23.89 | 24.08 | 23.56 | 23.98 | 5,154,330 | +0.07(+0.29%) |
May 01, 2019 | 23.97 | 24.24 | 23.77 | 23.91 | 4,022,576 | +0.02(+0.07%) |
Apr 30, 2019 | 24.02 | 24.04 | 23.48 | 23.89 | 3,964,367 | -0.15(-0.61%) |
Apr 29, 2019 | 23.38 | 24.27 | 23.36 | 24.04 | 4,685,414 | +0.60(+2.57%) |
Apr 26, 2019 | 23.96 | 24.32 | 23.39 | 23.44 | 7,864,096 | -0.75(-3.10%) |
Apr 25, 2019 | 24.58 | 24.63 | 24.17 | 24.19 | 7,872,886 | -0.52(-2.12%) |
Apr 24, 2019 | 24.37 | 24.75 | 24.31 | 24.71 | 5,185,030 | +0.31(+1.27%) |
Apr 23, 2019 | 24.07 | 24.44 | 24.04 | 24.40 | 3,788,927 | +0.39(+1.61%) |
Apr 22, 2019 | 24.08 | 24.13 | 23.92 | 24.01 | 2,944,916 | -0.09(-0.36%) |
Apr 18, 2019 | 23.96 | 24.18 | 23.94 | 24.10 | 3,527,837 | +0.10(+0.43%) |
Apr 17, 2019 | 24.13 | 24.20 | 23.94 | 24.00 | 3,165,824 | -0.03(-0.14%) |
Apr 16, 2019 | 23.77 | 24.12 | 23.73 | 24.03 | 2,550,545 | +0.28(+1.20%) |
Apr 15, 2019 | 23.95 | 24.05 | 23.64 | 23.75 | 3,084,237 | -0.17(-0.72%) |
Apr 12, 2019 | 23.81 | 23.93 | 23.71 | 23.92 | 1,909,832 | +0.25(+1.05%) |
Apr 11, 2019 | 23.70 | 23.75 | 23.56 | 23.67 | 1,643,244 | +0.02(+0.07%) |
Apr 10, 2019 | 23.46 | 23.70 | 23.34 | 23.65 | 2,757,055 | +0.26(+1.10%) |
Apr 09, 2019 | 23.34 | 23.44 | 23.13 | 23.40 | 3,069,603 | -0.13(-0.55%) |
Apr 08, 2019 | 23.27 | 23.54 | 23.09 | 23.52 | 3,025,109 | +0.27(+1.15%) |
Apr 05, 2019 | 23.05 | 23.37 | 22.96 | 23.26 | 2,797,747 | +0.09(+0.41%) |
Apr 04, 2019 | 23.49 | 23.54 | 23.06 | 23.16 | 2,302,993 | -0.28(-1.17%) |
Apr 03, 2019 | 23.53 | 23.63 | 23.33 | 23.44 | 4,935,769 | +0.09(+0.41%) |
Apr 02, 2019 | 23.45 | 23.64 | 23.23 | 23.34 | 3,758,828 | -0.06(-0.26%) |
Apr 01, 2019 | 23.08 | 23.44 | 23.03 | 23.40 | 4,974,078 | +0.63(+2.76%) |
Mar 29, 2019 | 22.55 | 22.81 | 22.52 | 22.78 | 2,901,066 | +0.42(+1.89%) |
Mar 28, 2019 | 22.41 | 22.58 | 22.29 | 22.35 | 2,186,129 | +0.03(+0.15%) |
Mar 27, 2019 | 22.45 | 22.67 | 21.67 | 22.32 | 2,602,199 | -0.13(-0.57%) |
Mar 26, 2019 | 22.42 | 22.59 | 22.24 | 22.45 | 3,134,517 | +0.12(+0.54%) |
Mar 25, 2019 | 22.56 | 22.66 | 22.22 | 22.33 | 2,618,086 | -0.32(-1.41%) |
Mar 22, 2019 | 22.89 | 23.12 | 22.65 | 22.65 | 4,255,719 | -0.40(-1.72%) |
Mar 21, 2019 | 22.58 | 23.15 | 22.57 | 23.04 | 3,526,036 | +0.48(+2.14%) |
Mar 20, 2019 | 22.66 | 22.69 | 22.35 | 22.56 | 4,440,305 | +0.02(+0.08%) |
Mar 19, 2019 | 22.60 | 22.85 | 22.53 | 22.54 | 4,043,031 | -0.14(-0.61%) |
Mar 18, 2019 | 22.84 | 23.14 | 22.61 | 22.68 | 6,731,811 | -0.41(-1.79%) |
Mar 15, 2019 | 22.97 | 23.29 | 22.96 | 23.09 | 8,816,281 | +0.12(+0.52%) |
Mar 14, 2019 | 22.75 | 23.08 | 22.74 | 22.97 | 4,498,550 | +0.21(+0.91%) |
Mar 13, 2019 | 22.72 | 22.96 | 22.62 | 22.77 | 3,469,185 | +0.15(+0.69%) |
Mar 12, 2019 | 22.56 | 22.75 | 22.44 | 22.61 | 3,854,683 | +0.09(+0.42%) |
Mar 11, 2019 | 22.18 | 22.66 | 22.18 | 22.52 | 5,941,369 | +0.41(+1.87%) |
Mar 08, 2019 | 22.15 | 22.38 | 22.05 | 22.10 | 5,059,608 | -0.22(-1.00%) |
Mar 07, 2019 | 22.84 | 22.84 | 22.29 | 22.33 | 3,702,026 | -0.54(-2.37%) |
Mar 06, 2019 | 22.87 | 22.96 | 22.58 | 22.87 | 3,227,089 | +0.03(+0.11%) |
Mar 05, 2019 | 23.26 | 23.32 | 22.84 | 22.84 | 3,783,109 | -0.39(-1.67%) |
Mar 04, 2019 | 23.33 | 23.50 | 22.96 | 23.23 | 4,343,550 | -0.03(-0.11%) |