Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.52 | 21.55 | 21.16 | 21.25 | 3,512,756 | -0.33(-1.54%) |
May 30, 2019 | 21.50 | 21.66 | 21.45 | 21.58 | 2,158,708 | +0.11(+0.49%) |
May 29, 2019 | 21.81 | 21.84 | 21.37 | 21.48 | 3,900,050 | -0.46(-2.10%) |
May 28, 2019 | 22.34 | 22.41 | 21.91 | 21.94 | 3,554,936 | -0.36(-1.60%) |
May 24, 2019 | 22.05 | 22.30 | 21.98 | 22.30 | 1,958,077 | +0.26(+1.18%) |
May 23, 2019 | 21.75 | 22.05 | 21.62 | 22.04 | 2,352,342 | +0.21(+0.96%) |
May 22, 2019 | 22.08 | 22.12 | 21.79 | 21.83 | 2,506,675 | -0.31(-1.39%) |
May 21, 2019 | 21.93 | 22.22 | 21.81 | 22.14 | 2,281,078 | +0.29(+1.33%) |
May 20, 2019 | 21.85 | 21.93 | 21.75 | 21.84 | 2,039,093 | -0.03(-0.15%) |
May 17, 2019 | 22.11 | 22.31 | 21.85 | 21.88 | 3,001,282 | -0.34(-1.53%) |
May 16, 2019 | 22.22 | 22.37 | 22.15 | 22.22 | 1,727,874 | +0.03(+0.15%) |
May 15, 2019 | 21.91 | 22.21 | 21.80 | 22.18 | 1,970,229 | +0.21(+0.96%) |
May 14, 2019 | 22.04 | 22.21 | 21.96 | 21.97 | 2,472,348 | -0.02(-0.11%) |
May 13, 2019 | 21.69 | 22.08 | 21.60 | 22.00 | 2,621,099 | -0.02(-0.07%) |
May 10, 2019 | 21.68 | 22.09 | 21.61 | 22.01 | 2,015,141 | +0.32(+1.46%) |
May 09, 2019 | 21.33 | 21.79 | 21.29 | 21.70 | 2,835,337 | +0.23(+1.06%) |
May 08, 2019 | 21.69 | 21.74 | 21.25 | 21.47 | 3,830,441 | -0.27(-1.23%) |
May 07, 2019 | 21.71 | 22.03 | 21.64 | 21.74 | 3,323,856 | -0.10(-0.45%) |
May 06, 2019 | 21.38 | 21.88 | 21.29 | 21.84 | 3,272,996 | +0.26(+1.20%) |
May 03, 2019 | 21.69 | 21.76 | 21.55 | 21.58 | 2,437,067 | -0.05(-0.22%) |
May 02, 2019 | 21.29 | 21.65 | 21.25 | 21.62 | 2,834,540 | +0.21(+0.98%) |
May 01, 2019 | 22.11 | 22.15 | 21.40 | 21.41 | 4,069,217 | -0.62(-2.79%) |
Apr 30, 2019 | 21.90 | 22.16 | 21.84 | 22.03 | 3,508,456 | +0.15(+0.67%) |
Apr 29, 2019 | 21.67 | 21.89 | 21.64 | 21.88 | 2,347,835 | +0.16(+0.75%) |
Apr 26, 2019 | 21.20 | 21.80 | 21.19 | 21.72 | 3,361,080 | +0.64(+3.03%) |
Apr 25, 2019 | 21.07 | 21.11 | 20.81 | 21.08 | 3,255,139 | -0.09(-0.42%) |
Apr 24, 2019 | 21.33 | 21.34 | 20.94 | 21.17 | 3,768,823 | -0.13(-0.61%) |
Apr 23, 2019 | 21.66 | 21.66 | 21.08 | 21.30 | 5,470,280 | -0.32(-1.50%) |
Apr 22, 2019 | 21.80 | 21.87 | 21.61 | 21.62 | 1,950,831 | -0.23(-1.07%) |
Apr 18, 2019 | 21.51 | 21.87 | 21.46 | 21.86 | 2,532,914 | +0.32(+1.47%) |
Apr 17, 2019 | 21.48 | 21.60 | 21.30 | 21.54 | 2,344,475 | +0.10(+0.45%) |
Apr 16, 2019 | 21.14 | 21.47 | 21.11 | 21.45 | 2,488,436 | +0.35(+1.65%) |
Apr 15, 2019 | 20.96 | 21.17 | 20.87 | 21.10 | 2,382,344 | +0.22(+1.05%) |
Apr 12, 2019 | 20.56 | 20.90 | 20.48 | 20.88 | 2,693,977 | +0.45(+2.22%) |
Apr 11, 2019 | 20.36 | 20.64 | 20.36 | 20.43 | 3,367,918 | +0.13(+0.64%) |
Apr 10, 2019 | 20.06 | 20.31 | 20.06 | 20.30 | 2,170,679 | +0.23(+1.13%) |
Apr 09, 2019 | 20.35 | 20.35 | 20.04 | 20.07 | 2,335,243 | -0.30(-1.47%) |
Apr 08, 2019 | 20.15 | 20.40 | 20.06 | 20.37 | 2,293,638 | +0.19(+0.92%) |
Apr 05, 2019 | 20.06 | 20.32 | 20.05 | 20.18 | 3,103,799 | +0.14(+0.69%) |
Apr 04, 2019 | 19.84 | 20.19 | 19.84 | 20.05 | 2,730,961 | +0.29(+1.48%) |
Apr 03, 2019 | 19.88 | 19.99 | 19.73 | 19.75 | 3,281,400 | -0.03(-0.16%) |
Apr 02, 2019 | 19.76 | 19.83 | 19.57 | 19.79 | 3,275,284 | +0.09(+0.45%) |
Apr 01, 2019 | 19.46 | 19.74 | 19.39 | 19.70 | 5,332,152 | +0.32(+1.63%) |
Mar 29, 2019 | 19.58 | 19.58 | 19.29 | 19.38 | 3,515,844 | -0.14(-0.71%) |
Mar 28, 2019 | 19.84 | 19.90 | 19.52 | 19.52 | 2,803,047 | -0.24(-1.23%) |
Mar 27, 2019 | 19.70 | 19.81 | 19.52 | 19.76 | 2,586,001 | +0.10(+0.49%) |
Mar 26, 2019 | 19.44 | 19.69 | 19.32 | 19.67 | 2,806,491 | +0.30(+1.55%) |
Mar 25, 2019 | 19.49 | 19.56 | 19.35 | 19.37 | 2,623,882 | -0.17(-0.87%) |
Mar 22, 2019 | 19.55 | 19.71 | 19.53 | 19.54 | 3,140,606 | -0.09(-0.45%) |
Mar 21, 2019 | 19.29 | 19.65 | 19.21 | 19.63 | 3,478,126 | +0.36(+1.85%) |
Mar 20, 2019 | 19.68 | 19.71 | 19.18 | 19.27 | 4,009,890 | -0.34(-1.73%) |
Mar 19, 2019 | 19.73 | 19.85 | 19.58 | 19.61 | 3,028,716 | -0.08(-0.41%) |
Mar 18, 2019 | 19.75 | 19.80 | 19.46 | 19.69 | 2,985,805 | -0.02(-0.12%) |
Mar 15, 2019 | 19.55 | 19.84 | 19.55 | 19.71 | 6,416,585 | +0.28(+1.46%) |
Mar 14, 2019 | 19.40 | 19.63 | 19.29 | 19.43 | 4,370,511 | +0.03(+0.17%) |
Mar 13, 2019 | 19.40 | 19.52 | 19.18 | 19.40 | 5,112,361 | +0.06(+0.33%) |
Mar 12, 2019 | 19.97 | 19.97 | 19.06 | 19.33 | 6,224,241 | -0.59(-2.98%) |
Mar 11, 2019 | 20.03 | 20.03 | 19.70 | 19.93 | 3,758,342 | -0.06(-0.32%) |
Mar 08, 2019 | 19.25 | 20.01 | 19.20 | 19.99 | 5,331,135 | +0.63(+3.27%) |
Mar 07, 2019 | 18.85 | 19.86 | 18.85 | 19.36 | 8,609,444 | +0.50(+2.68%) |
Mar 06, 2019 | 19.20 | 19.29 | 18.85 | 18.85 | 6,733,926 | -0.29(-1.51%) |
Mar 05, 2019 | 19.21 | 19.26 | 19.05 | 19.14 | 6,833,027 | -0.03(-0.17%) |
Mar 04, 2019 | 19.37 | 19.38 | 19.16 | 19.17 | 3,508,561 | -0.17(-0.87%) |