Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.62 | 20.94 | 20.62 | 20.77 | 2,354,092 | -0.49(-2.30%) |
May 30, 2019 | 21.31 | 21.35 | 21.22 | 21.26 | 552,215 | +0.03(+0.16%) |
May 29, 2019 | 21.21 | 21.26 | 21.09 | 21.22 | 1,054,056 | +0.04(+0.20%) |
May 28, 2019 | 21.37 | 21.39 | 21.18 | 21.18 | 817,795 | -0.29(-1.34%) |
May 24, 2019 | 21.52 | 21.61 | 21.41 | 21.47 | 482,906 | +0.14(+0.63%) |
May 23, 2019 | 21.45 | 21.48 | 21.22 | 21.33 | 559,271 | -0.22(-1.02%) |
May 22, 2019 | 21.67 | 21.70 | 21.54 | 21.55 | 398,140 | -0.14(-0.66%) |
May 21, 2019 | 21.64 | 21.74 | 21.59 | 21.70 | 513,200 | +0.15(+0.71%) |
May 20, 2019 | 21.60 | 21.60 | 21.48 | 21.54 | 596,024 | -0.08(-0.39%) |
May 17, 2019 | 21.68 | 21.81 | 21.63 | 21.63 | 763,169 | -0.12(-0.54%) |
May 16, 2019 | 21.61 | 21.79 | 21.54 | 21.75 | 828,109 | -0.05(-0.23%) |
May 15, 2019 | 21.45 | 21.84 | 21.37 | 21.80 | 854,929 | +0.18(+0.82%) |
May 14, 2019 | 21.69 | 21.71 | 21.50 | 21.62 | 513,911 | +0.17(+0.79%) |
May 13, 2019 | 21.59 | 21.62 | 21.43 | 21.45 | 808,968 | -0.57(-2.57%) |
May 10, 2019 | 21.83 | 22.04 | 21.64 | 22.02 | 826,687 | +0.06(+0.27%) |
May 09, 2019 | 21.88 | 22.02 | 21.71 | 21.96 | 2,288,991 | -0.62(-2.73%) |
May 08, 2019 | 22.33 | 22.66 | 22.24 | 22.57 | 1,411,707 | -0.72(-3.08%) |
May 07, 2019 | 23.34 | 23.38 | 23.16 | 23.29 | 529,640 | -0.10(-0.43%) |
May 06, 2019 | 23.23 | 23.45 | 23.11 | 23.39 | 638,365 | -0.20(-0.86%) |
May 03, 2019 | 23.57 | 23.64 | 23.54 | 23.59 | 397,227 | +0.15(+0.65%) |
May 02, 2019 | 23.46 | 23.54 | 23.34 | 23.44 | 289,821 | +0.04(+0.18%) |
May 01, 2019 | 23.59 | 23.62 | 23.37 | 23.40 | 399,037 | -0.14(-0.57%) |
Apr 30, 2019 | 23.63 | 23.66 | 23.42 | 23.54 | 391,919 | -0.10(-0.43%) |
Apr 29, 2019 | 23.59 | 23.71 | 23.56 | 23.64 | 530,476 | +0.03(+0.11%) |
Apr 26, 2019 | 23.53 | 23.63 | 23.48 | 23.61 | 387,746 | +0.18(+0.76%) |
Apr 25, 2019 | 23.39 | 23.48 | 23.34 | 23.43 | 620,522 | +0.08(+0.32%) |
Apr 24, 2019 | 23.43 | 23.46 | 23.26 | 23.36 | 786,077 | -0.70(-2.91%) |
Apr 23, 2019 | 24.01 | 24.07 | 23.94 | 24.06 | 355,461 | +0.14(+0.56%) |
Apr 22, 2019 | 23.99 | 24.01 | 23.86 | 23.92 | 433,815 | -0.45(-1.84%) |
Apr 18, 2019 | 24.36 | 24.45 | 24.34 | 24.37 | 454,464 | +0.46(+1.94%) |
Apr 17, 2019 | 23.93 | 24.03 | 23.86 | 23.91 | 423,626 | +0.29(+1.22%) |
Apr 16, 2019 | 23.69 | 23.80 | 23.58 | 23.62 | 466,630 | +0.02(+0.07%) |
Apr 15, 2019 | 23.55 | 23.64 | 23.52 | 23.60 | 1,069,973 | +0.05(+0.22%) |
Apr 12, 2019 | 23.49 | 23.66 | 23.48 | 23.55 | 471,292 | +0.14(+0.61%) |
Apr 11, 2019 | 23.37 | 23.54 | 23.29 | 23.41 | 631,076 | -0.31(-1.32%) |
Apr 10, 2019 | 23.70 | 23.72 | 23.54 | 23.72 | 357,643 | +0.03(+0.11%) |
Apr 09, 2019 | 23.83 | 23.83 | 23.67 | 23.70 | 399,852 | -0.14(-0.57%) |
Apr 08, 2019 | 23.80 | 23.90 | 23.72 | 23.83 | 401,805 | -0.18(-0.74%) |
Apr 05, 2019 | 23.97 | 24.04 | 23.94 | 24.01 | 338,093 | +0.01(+0.04%) |
Apr 04, 2019 | 23.89 | 24.03 | 23.89 | 24.00 | 377,777 | +0.25(+1.07%) |
Apr 03, 2019 | 23.86 | 23.91 | 23.73 | 23.75 | 392,603 | +0.12(+0.50%) |
Apr 02, 2019 | 23.63 | 23.70 | 23.54 | 23.63 | 366,098 | +0.09(+0.39%) |
Apr 01, 2019 | 23.37 | 23.58 | 23.34 | 23.54 | 579,615 | +0.61(+2.65%) |
Mar 29, 2019 | 23.00 | 23.01 | 22.91 | 22.93 | 355,395 | -0.11(-0.48%) |
Mar 28, 2019 | 22.99 | 23.05 | 22.92 | 23.04 | 458,135 | +0.12(+0.52%) |
Mar 27, 2019 | 23.10 | 23.13 | 22.89 | 22.92 | 434,731 | -0.04(-0.19%) |
Mar 26, 2019 | 23.07 | 23.21 | 22.88 | 22.96 | 585,704 | +0.29(+1.29%) |
Mar 25, 2019 | 22.69 | 22.81 | 22.60 | 22.67 | 473,262 | -0.13(-0.59%) |
Mar 22, 2019 | 22.95 | 23.00 | 22.71 | 22.80 | 651,738 | -0.32(-1.37%) |
Mar 21, 2019 | 22.91 | 23.12 | 22.91 | 23.12 | 495,559 | +0.17(+0.73%) |
Mar 20, 2019 | 23.16 | 23.18 | 22.90 | 22.95 | 427,796 | -0.22(-0.94%) |
Mar 19, 2019 | 23.23 | 23.39 | 23.15 | 23.17 | 701,494 | +0.12(+0.51%) |
Mar 18, 2019 | 22.95 | 23.07 | 22.92 | 23.05 | 646,448 | +0.11(+0.47%) |
Mar 15, 2019 | 22.94 | 23.05 | 22.87 | 22.95 | 910,974 | +0.19(+0.85%) |
Mar 14, 2019 | 22.73 | 22.81 | 22.63 | 22.75 | 478,972 | -0.15(-0.66%) |
Mar 13, 2019 | 22.83 | 22.99 | 22.80 | 22.90 | 308,306 | +0.05(+0.22%) |
Mar 12, 2019 | 22.91 | 22.95 | 22.85 | 22.85 | 344,652 | -0.08(-0.33%) |
Mar 11, 2019 | 22.70 | 22.97 | 22.70 | 22.93 | 422,347 | +0.32(+1.40%) |
Mar 08, 2019 | 22.45 | 22.62 | 22.41 | 22.61 | 435,209 | -0.04(-0.18%) |
Mar 07, 2019 | 22.85 | 22.88 | 22.61 | 22.65 | 725,412 | -0.45(-1.95%) |
Mar 06, 2019 | 23.13 | 23.20 | 23.09 | 23.10 | 484,459 | +0.03(+0.15%) |
Mar 05, 2019 | 23.17 | 23.18 | 23.02 | 23.07 | 600,173 | -0.08(-0.36%) |
Mar 04, 2019 | 23.31 | 23.33 | 23.05 | 23.15 | 617,465 | -0.54(-2.29%) |