Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.72 | 21.21 | 20.50 | 21.17 | 748,600 | +0.11(+0.52%) |
May 30, 2019 | 21.13 | 21.28 | 20.89 | 21.06 | 486,994 | -0.05(-0.24%) |
May 29, 2019 | 21.30 | 21.48 | 20.74 | 21.11 | 601,775 | -0.34(-1.59%) |
May 28, 2019 | 21.71 | 22.11 | 21.22 | 21.45 | 554,457 | -0.25(-1.15%) |
May 24, 2019 | 21.55 | 21.80 | 21.29 | 21.70 | 473,200 | +0.32(+1.50%) |
May 23, 2019 | 21.41 | 21.58 | 21.11 | 21.38 | 472,051 | -0.35(-1.61%) |
May 22, 2019 | 21.83 | 22.09 | 21.67 | 21.73 | 629,479 | -0.16(-0.73%) |
May 21, 2019 | 22.14 | 22.32 | 21.82 | 21.89 | 677,935 | -0.11(-0.50%) |
May 20, 2019 | 22.45 | 22.48 | 21.67 | 22.00 | 906,979 | -0.74(-3.25%) |
May 17, 2019 | 22.67 | 23.03 | 22.53 | 22.74 | 1,326,000 | -0.26(-1.13%) |
May 16, 2019 | 22.85 | 23.08 | 22.51 | 23.00 | 852,777 | +0.25(+1.10%) |
May 15, 2019 | 22.61 | 23.06 | 22.15 | 22.75 | 998,162 | +0.11(+0.49%) |
May 14, 2019 | 22.03 | 22.82 | 21.91 | 22.64 | 893,940 | +0.74(+3.38%) |
May 13, 2019 | 21.61 | 22.35 | 21.21 | 21.90 | 1,108,695 | -0.18(-0.82%) |
May 10, 2019 | 21.50 | 22.26 | 21.06 | 22.08 | 2,213,500 | +1.26(+6.05%) |
May 09, 2019 | 20.94 | 21.09 | 20.77 | 20.82 | 940,334 | -0.36(-1.70%) |
May 08, 2019 | 21.29 | 21.54 | 21.05 | 21.18 | 498,901 | -0.09(-0.42%) |
May 07, 2019 | 21.06 | 21.31 | 20.97 | 21.27 | 682,732 | +0.04(+0.19%) |
May 06, 2019 | 20.97 | 21.38 | 19.99 | 21.23 | 1,319,571 | -0.17(-0.79%) |
May 03, 2019 | 20.61 | 21.49 | 20.51 | 21.40 | 1,894,000 | +1.00(+4.90%) |
May 02, 2019 | 20.45 | 20.78 | 20.10 | 20.40 | 1,232,525 | +0.02(+0.10%) |
May 01, 2019 | 20.81 | 21.02 | 20.37 | 20.38 | 880,334 | -0.43(-2.07%) |
Apr 30, 2019 | 20.89 | 20.97 | 20.36 | 20.81 | 968,881 | -0.10(-0.48%) |
Apr 29, 2019 | 20.91 | 21.06 | 20.67 | 20.91 | 1,121,796 | +0.01(+0.05%) |
Apr 26, 2019 | 20.77 | 21.01 | 20.55 | 20.90 | 798,800 | +0.14(+0.67%) |
Apr 25, 2019 | 20.71 | 20.99 | 20.33 | 20.76 | 1,099,315 | -0.04(-0.19%) |
Apr 24, 2019 | 20.39 | 20.99 | 20.14 | 20.80 | 1,446,549 | +0.37(+1.81%) |
Apr 23, 2019 | 20.85 | 20.95 | 20.42 | 20.43 | 851,060 | -0.27(-1.30%) |
Apr 22, 2019 | 20.58 | 21.12 | 20.50 | 20.70 | 1,206,314 | +0.00(+0.00%) |
Apr 18, 2019 | 21.49 | 21.74 | 20.57 | 20.70 | 1,493,100 | -0.87(-4.03%) |
Apr 17, 2019 | 20.44 | 21.72 | 20.37 | 21.57 | 3,637,490 | +1.30(+6.41%) |
Apr 16, 2019 | 21.75 | 22.25 | 19.74 | 20.27 | 1,971,593 | -1.40(-6.46%) |
Apr 15, 2019 | 21.56 | 21.75 | 21.48 | 21.67 | 1,164,219 | +0.14(+0.65%) |
Apr 12, 2019 | 21.83 | 21.84 | 21.46 | 21.53 | 1,836,700 | -0.19(-0.87%) |
Apr 11, 2019 | 23.01 | 23.05 | 21.62 | 21.72 | 1,168,077 | -1.28(-5.57%) |
Apr 10, 2019 | 22.80 | 23.17 | 22.80 | 23.00 | 573,077 | +0.21(+0.92%) |
Apr 09, 2019 | 22.61 | 23.07 | 22.51 | 22.79 | 593,916 | +0.02(+0.09%) |
Apr 08, 2019 | 22.98 | 23.11 | 22.73 | 22.77 | 678,312 | -0.23(-1.00%) |
Apr 05, 2019 | 22.98 | 23.29 | 22.60 | 23.00 | 1,358,900 | +0.13(+0.57%) |
Apr 04, 2019 | 22.99 | 23.30 | 22.72 | 22.87 | 845,584 | -0.11(-0.48%) |
Apr 03, 2019 | 23.40 | 23.61 | 22.96 | 22.98 | 577,220 | -0.18(-0.78%) |
Apr 02, 2019 | 23.07 | 23.19 | 22.82 | 23.16 | 1,207,251 | +0.10(+0.43%) |
Apr 01, 2019 | 23.00 | 23.47 | 22.95 | 23.06 | 575,176 | +0.26(+1.14%) |
Mar 29, 2019 | 22.91 | 23.07 | 22.75 | 22.80 | 615,000 | +0.06(+0.26%) |
Mar 28, 2019 | 22.74 | 22.96 | 22.52 | 22.74 | 445,136 | -0.03(-0.13%) |
Mar 27, 2019 | 22.48 | 23.18 | 22.42 | 22.77 | 1,066,132 | +0.24(+1.07%) |
Mar 26, 2019 | 22.20 | 22.56 | 21.89 | 22.53 | 564,199 | +0.50(+2.27%) |
Mar 25, 2019 | 21.77 | 22.60 | 21.53 | 22.03 | 751,615 | +0.23(+1.06%) |
Mar 22, 2019 | 23.25 | 23.25 | 21.57 | 21.80 | 1,732,600 | -1.50(-6.44%) |
Mar 21, 2019 | 23.06 | 24.43 | 23.00 | 23.30 | 2,590,287 | +0.07(+0.30%) |
Mar 20, 2019 | 22.89 | 23.81 | 22.89 | 23.23 | 1,230,780 | +0.24(+1.04%) |
Mar 19, 2019 | 22.94 | 23.21 | 22.77 | 22.99 | 526,363 | +0.12(+0.52%) |
Mar 18, 2019 | 22.56 | 23.05 | 22.52 | 22.87 | 788,831 | +0.15(+0.66%) |
Mar 15, 2019 | 23.00 | 23.19 | 22.59 | 22.72 | 1,609,100 | -0.15(-0.66%) |
Mar 14, 2019 | 22.34 | 22.95 | 22.16 | 22.87 | 932,858 | +0.53(+2.37%) |
Mar 13, 2019 | 23.17 | 23.38 | 22.26 | 22.34 | 1,084,200 | -0.81(-3.50%) |
Mar 12, 2019 | 22.91 | 23.59 | 22.91 | 23.15 | 1,400,944 | +0.23(+1.00%) |
Mar 11, 2019 | 22.86 | 23.17 | 22.79 | 22.92 | 1,192,113 | +0.17(+0.75%) |
Mar 08, 2019 | 22.40 | 23.00 | 22.14 | 22.75 | 1,106,100 | +0.29(+1.29%) |
Mar 07, 2019 | 23.20 | 23.44 | 22.41 | 22.46 | 900,747 | -0.75(-3.23%) |
Mar 06, 2019 | 23.11 | 23.45 | 23.03 | 23.21 | 1,004,226 | +0.12(+0.52%) |
Mar 05, 2019 | 23.88 | 24.01 | 22.98 | 23.09 | 2,031,785 | -0.87(-3.63%) |
Mar 04, 2019 | 24.05 | 24.05 | 23.28 | 23.96 | 1,496,633 | -0.06(-0.25%) |