Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.85 | 20.91 | 20.64 | 20.66 | 2,557,077 | -0.28(-1.32%) |
May 30, 2019 | 20.79 | 21.04 | 20.79 | 20.93 | 2,516,860 | +0.17(+0.81%) |
May 29, 2019 | 20.58 | 20.86 | 20.54 | 20.77 | 3,840,304 | +0.20(+0.96%) |
May 28, 2019 | 20.73 | 20.89 | 20.57 | 20.57 | 2,213,966 | -0.06(-0.30%) |
May 24, 2019 | 20.52 | 20.75 | 20.51 | 20.63 | 3,349,059 | +0.18(+0.87%) |
May 23, 2019 | 20.04 | 20.65 | 19.96 | 20.45 | 3,204,560 | +0.27(+1.34%) |
May 22, 2019 | 20.23 | 20.31 | 20.02 | 20.18 | 2,801,181 | -0.10(-0.49%) |
May 21, 2019 | 20.09 | 20.38 | 20.06 | 20.28 | 2,068,602 | +0.27(+1.33%) |
May 20, 2019 | 19.97 | 20.15 | 19.93 | 20.01 | 1,821,432 | -0.09(-0.44%) |
May 17, 2019 | 20.05 | 20.30 | 19.93 | 20.10 | 1,997,223 | -0.14(-0.69%) |
May 16, 2019 | 19.95 | 20.31 | 19.93 | 20.24 | 4,663,796 | +0.39(+1.97%) |
May 15, 2019 | 19.77 | 19.89 | 19.65 | 19.85 | 1,469,646 | +0.00(+0.02%) |
May 14, 2019 | 19.91 | 20.04 | 19.84 | 19.85 | 1,897,981 | -0.03(-0.13%) |
May 13, 2019 | 19.92 | 20.03 | 19.85 | 19.87 | 1,996,741 | -0.39(-1.93%) |
May 10, 2019 | 19.97 | 20.35 | 19.97 | 20.26 | 3,157,661 | +0.19(+0.93%) |
May 09, 2019 | 19.64 | 20.10 | 19.55 | 20.08 | 4,297,133 | +0.17(+0.84%) |
May 08, 2019 | 19.63 | 20.28 | 19.41 | 19.91 | 7,938,777 | -0.54(-2.64%) |
May 07, 2019 | 20.42 | 20.65 | 20.25 | 20.45 | 3,557,976 | -0.15(-0.73%) |
May 06, 2019 | 20.49 | 20.68 | 20.45 | 20.60 | 3,284,055 | -0.15(-0.74%) |
May 03, 2019 | 20.55 | 20.80 | 20.52 | 20.75 | 4,024,567 | +0.27(+1.34%) |
May 02, 2019 | 20.51 | 20.59 | 20.28 | 20.48 | 2,142,437 | -0.03(-0.12%) |
May 01, 2019 | 20.63 | 20.75 | 20.48 | 20.50 | 2,412,777 | -0.12(-0.60%) |
Apr 30, 2019 | 20.77 | 20.79 | 20.54 | 20.63 | 2,678,368 | -0.10(-0.48%) |
Apr 29, 2019 | 20.75 | 20.98 | 20.67 | 20.73 | 3,923,268 | +0.04(+0.18%) |
Apr 26, 2019 | 20.42 | 20.69 | 20.32 | 20.69 | 3,180,935 | +0.24(+1.16%) |
Apr 25, 2019 | 20.60 | 20.63 | 20.29 | 20.45 | 2,494,966 | -0.19(-0.92%) |
Apr 24, 2019 | 20.56 | 20.82 | 20.47 | 20.64 | 3,760,741 | +0.12(+0.61%) |
Apr 23, 2019 | 20.50 | 20.61 | 20.28 | 20.52 | 6,798,068 | +0.07(+0.36%) |
Apr 22, 2019 | 20.58 | 20.62 | 20.40 | 20.44 | 3,305,747 | -0.19(-0.94%) |
Apr 18, 2019 | 20.58 | 20.68 | 20.42 | 20.64 | 4,241,704 | +0.11(+0.53%) |
Apr 17, 2019 | 20.24 | 20.59 | 20.14 | 20.53 | 4,685,937 | +0.29(+1.43%) |
Apr 16, 2019 | 20.82 | 20.82 | 19.86 | 20.24 | 12,036,588 | +0.46(+2.35%) |
Apr 15, 2019 | 19.54 | 19.83 | 19.54 | 19.78 | 5,714,129 | +0.26(+1.31%) |
Apr 12, 2019 | 19.26 | 19.53 | 19.18 | 19.52 | 2,910,952 | +0.37(+1.91%) |
Apr 11, 2019 | 19.13 | 19.18 | 18.98 | 19.16 | 2,613,036 | +0.01(+0.06%) |
Apr 10, 2019 | 19.11 | 19.20 | 19.07 | 19.14 | 2,547,656 | +0.05(+0.29%) |
Apr 09, 2019 | 19.12 | 19.14 | 18.92 | 19.09 | 3,509,248 | -0.14(-0.70%) |
Apr 08, 2019 | 19.17 | 19.30 | 19.03 | 19.22 | 5,065,527 | +0.09(+0.50%) |
Apr 05, 2019 | 19.13 | 19.17 | 19.03 | 19.13 | 7,633,205 | +0.01(+0.06%) |
Apr 04, 2019 | 19.28 | 19.36 | 19.01 | 19.12 | 3,288,220 | -0.23(-1.21%) |
Apr 03, 2019 | 19.32 | 19.43 | 19.21 | 19.35 | 3,528,829 | +0.11(+0.59%) |
Apr 02, 2019 | 19.64 | 19.68 | 19.08 | 19.24 | 8,242,134 | +0.23(+1.21%) |
Apr 01, 2019 | 18.88 | 19.03 | 18.70 | 19.01 | 5,966,071 | +0.27(+1.44%) |
Mar 29, 2019 | 18.37 | 18.77 | 18.33 | 18.74 | 5,399,130 | +0.51(+2.81%) |
Mar 28, 2019 | 18.00 | 18.27 | 17.98 | 18.23 | 3,430,805 | +0.18(+1.01%) |
Mar 27, 2019 | 18.04 | 18.11 | 17.81 | 18.04 | 4,498,043 | +0.06(+0.33%) |
Mar 26, 2019 | 17.94 | 18.04 | 17.86 | 17.99 | 8,309,551 | +0.09(+0.51%) |
Mar 25, 2019 | 17.72 | 17.94 | 17.62 | 17.90 | 4,048,810 | +0.18(+0.99%) |
Mar 22, 2019 | 18.03 | 18.05 | 17.69 | 17.72 | 5,544,801 | -0.44(-2.41%) |
Mar 21, 2019 | 17.62 | 18.24 | 17.62 | 18.16 | 4,905,349 | +0.56(+3.20%) |
Mar 20, 2019 | 17.51 | 17.78 | 17.51 | 17.60 | 4,542,785 | +0.03(+0.19%) |
Mar 19, 2019 | 17.61 | 17.72 | 17.53 | 17.56 | 5,979,590 | -0.05(-0.27%) |
Mar 18, 2019 | 17.71 | 17.77 | 17.56 | 17.61 | 4,235,529 | -0.14(-0.78%) |
Mar 15, 2019 | 17.65 | 17.82 | 17.50 | 17.75 | 7,334,520 | +0.13(+0.74%) |
Mar 14, 2019 | 17.68 | 17.86 | 17.49 | 17.62 | 10,025,125 | -0.20(-1.10%) |
Mar 13, 2019 | 17.37 | 17.81 | 17.35 | 17.81 | 6,754,780 | +0.47(+2.74%) |
Mar 12, 2019 | 17.42 | 17.43 | 17.24 | 17.34 | 3,962,706 | +0.09(+0.53%) |
Mar 11, 2019 | 17.31 | 17.40 | 17.10 | 17.25 | 4,407,359 | -0.11(-0.65%) |
Mar 08, 2019 | 17.45 | 17.49 | 17.24 | 17.36 | 3,987,609 | -0.19(-1.10%) |
Mar 07, 2019 | 17.52 | 17.69 | 17.39 | 17.55 | 4,830,468 | -0.03(-0.16%) |
Mar 06, 2019 | 17.35 | 17.73 | 17.29 | 17.58 | 4,144,733 | +0.15(+0.87%) |
Mar 05, 2019 | 17.16 | 17.61 | 17.16 | 17.43 | 4,332,847 | +0.25(+1.48%) |
Mar 04, 2019 | 17.30 | 17.53 | 17.14 | 17.18 | 3,891,319 | -0.13(-0.73%) |