Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.96 | 21.29 | 20.78 | 21.25 | 1,055,771 | +0.04(+0.18%) |
May 30, 2019 | 21.40 | 21.56 | 21.06 | 21.21 | 583,286 | -0.19(-0.87%) |
May 29, 2019 | 21.53 | 21.53 | 21.12 | 21.39 | 524,167 | -0.35(-1.62%) |
May 28, 2019 | 21.84 | 22.00 | 21.26 | 21.74 | 846,067 | -0.07(-0.31%) |
May 24, 2019 | 21.72 | 21.91 | 21.67 | 21.81 | 788,661 | +0.23(+1.09%) |
May 23, 2019 | 21.74 | 21.84 | 21.39 | 21.58 | 811,265 | -0.54(-2.43%) |
May 22, 2019 | 21.86 | 22.22 | 21.86 | 22.12 | 862,980 | +0.25(+1.16%) |
May 21, 2019 | 21.64 | 21.90 | 21.54 | 21.86 | 995,731 | +0.36(+1.68%) |
May 20, 2019 | 21.51 | 21.77 | 21.48 | 21.50 | 505,934 | -0.20(-0.90%) |
May 17, 2019 | 21.82 | 22.06 | 21.54 | 21.70 | 1,608,897 | -0.29(-1.34%) |
May 16, 2019 | 22.00 | 22.39 | 21.82 | 21.99 | 2,167,117 | +0.07(+0.31%) |
May 15, 2019 | 21.70 | 22.12 | 21.68 | 21.92 | 2,564,339 | +0.07(+0.31%) |
May 14, 2019 | 21.86 | 21.92 | 21.57 | 21.85 | 768,593 | -0.05(-0.22%) |
May 13, 2019 | 22.15 | 22.19 | 21.85 | 21.90 | 602,954 | -0.76(-3.37%) |
May 10, 2019 | 22.80 | 22.88 | 22.31 | 22.66 | 580,715 | -0.30(-1.32%) |
May 09, 2019 | 22.20 | 23.02 | 22.12 | 22.97 | 726,325 | +0.23(+1.03%) |
May 08, 2019 | 22.49 | 22.76 | 22.37 | 22.73 | 711,750 | +0.30(+1.35%) |
May 07, 2019 | 22.64 | 22.94 | 22.23 | 22.43 | 715,906 | -0.44(-1.93%) |
May 06, 2019 | 22.58 | 23.00 | 22.58 | 22.87 | 940,727 | -0.05(-0.21%) |
May 03, 2019 | 22.44 | 22.95 | 22.37 | 22.92 | 810,937 | +0.68(+3.04%) |
May 02, 2019 | 22.50 | 22.79 | 22.12 | 22.24 | 791,412 | -0.21(-0.92%) |
May 01, 2019 | 22.68 | 22.83 | 22.36 | 22.45 | 590,791 | -0.14(-0.61%) |
Apr 30, 2019 | 22.15 | 22.68 | 22.11 | 22.59 | 853,320 | +0.43(+1.94%) |
Apr 29, 2019 | 22.14 | 22.26 | 22.04 | 22.16 | 365,815 | -0.01(-0.04%) |
Apr 26, 2019 | 21.68 | 22.25 | 21.65 | 22.17 | 304,305 | +0.48(+2.21%) |
Apr 25, 2019 | 21.86 | 21.91 | 21.45 | 21.69 | 273,961 | -0.25(-1.16%) |
Apr 24, 2019 | 22.00 | 22.41 | 21.88 | 21.94 | 366,399 | -0.08(-0.36%) |
Apr 23, 2019 | 21.42 | 22.14 | 21.35 | 22.02 | 581,239 | +0.57(+2.65%) |
Apr 22, 2019 | 21.24 | 21.49 | 21.15 | 21.45 | 207,701 | +0.18(+0.83%) |
Apr 18, 2019 | 21.30 | 21.42 | 21.20 | 21.28 | 645,500 | -0.14(-0.64%) |
Apr 17, 2019 | 21.41 | 21.61 | 21.27 | 21.41 | 759,372 | +0.05(+0.23%) |
Apr 16, 2019 | 21.81 | 21.85 | 21.28 | 21.36 | 659,663 | -0.37(-1.71%) |
Apr 15, 2019 | 21.67 | 21.89 | 21.64 | 21.74 | 301,884 | +0.03(+0.14%) |
Apr 12, 2019 | 21.38 | 21.82 | 21.24 | 21.71 | 495,697 | +0.41(+1.93%) |
Apr 11, 2019 | 21.56 | 21.58 | 21.14 | 21.29 | 1,414,283 | -0.25(-1.18%) |
Apr 10, 2019 | 21.30 | 21.60 | 21.26 | 21.55 | 374,878 | +0.24(+1.15%) |
Apr 09, 2019 | 21.14 | 21.46 | 21.14 | 21.30 | 484,362 | +0.17(+0.79%) |
Apr 08, 2019 | 21.19 | 21.48 | 21.01 | 21.14 | 405,491 | -0.15(-0.69%) |
Apr 05, 2019 | 21.17 | 21.32 | 21.07 | 21.29 | 456,765 | +0.15(+0.69%) |
Apr 04, 2019 | 21.36 | 21.36 | 20.83 | 21.14 | 583,403 | -0.16(-0.74%) |
Apr 03, 2019 | 20.58 | 21.30 | 20.53 | 21.29 | 842,611 | +0.91(+4.46%) |
Apr 02, 2019 | 20.37 | 20.54 | 20.27 | 20.38 | 824,031 | +0.02(+0.10%) |
Apr 01, 2019 | 19.85 | 20.65 | 19.79 | 20.37 | 1,131,885 | +0.58(+2.92%) |
Mar 29, 2019 | 20.34 | 20.52 | 19.76 | 19.79 | 1,746,744 | -0.53(-2.60%) |
Mar 28, 2019 | 20.74 | 21.04 | 20.30 | 20.32 | 702,246 | -0.27(-1.33%) |
Mar 27, 2019 | 20.46 | 20.90 | 20.45 | 20.59 | 897,065 | +0.09(+0.43%) |
Mar 26, 2019 | 20.58 | 20.67 | 20.24 | 20.50 | 591,309 | +0.19(+0.92%) |
Mar 25, 2019 | 20.26 | 20.52 | 20.11 | 20.32 | 1,026,415 | -0.07(-0.34%) |
Mar 22, 2019 | 20.60 | 20.82 | 20.14 | 20.38 | 862,159 | -0.32(-1.56%) |
Mar 21, 2019 | 20.25 | 20.71 | 20.25 | 20.71 | 532,330 | +0.36(+1.78%) |
Mar 20, 2019 | 20.13 | 20.47 | 19.98 | 20.35 | 666,276 | +0.17(+0.82%) |
Mar 19, 2019 | 20.39 | 20.39 | 20.08 | 20.18 | 354,466 | -0.05(-0.24%) |
Mar 18, 2019 | 20.01 | 20.30 | 19.86 | 20.23 | 532,702 | +0.21(+1.07%) |
Mar 15, 2019 | 20.06 | 20.29 | 19.93 | 20.01 | 1,472,646 | +0.01(+0.05%) |
Mar 14, 2019 | 19.99 | 20.13 | 19.88 | 20.00 | 359,856 | -0.06(-0.29%) |
Mar 13, 2019 | 20.27 | 20.35 | 20.02 | 20.06 | 443,072 | -0.14(-0.68%) |
Mar 12, 2019 | 20.20 | 20.43 | 19.98 | 20.20 | 551,577 | +0.00(+0.00%) |
Mar 11, 2019 | 19.95 | 20.25 | 19.86 | 20.20 | 635,437 | +0.31(+1.57%) |
Mar 08, 2019 | 19.66 | 19.95 | 19.66 | 19.89 | 261,915 | +0.14(+0.69%) |
Mar 07, 2019 | 19.86 | 19.88 | 19.55 | 19.75 | 398,036 | -0.13(-0.64%) |
Mar 06, 2019 | 19.99 | 20.08 | 19.85 | 19.88 | 432,443 | -0.18(-0.88%) |
Mar 05, 2019 | 20.51 | 20.58 | 20.00 | 20.05 | 499,919 | -0.45(-2.19%) |
Mar 04, 2019 | 20.71 | 20.81 | 20.37 | 20.50 | 556,080 | -0.19(-0.90%) |