Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.20 | 21.28 | 21.16 | 21.25 | 4,713,530 | -0.17(-0.80%) |
May 30, 2019 | 21.48 | 21.53 | 21.40 | 21.42 | 4,381,387 | -0.35(-1.62%) |
May 29, 2019 | 21.69 | 21.80 | 21.65 | 21.78 | 6,193,348 | +0.10(+0.48%) |
May 28, 2019 | 21.80 | 21.86 | 21.67 | 21.67 | 7,501,577 | +0.09(+0.44%) |
May 24, 2019 | 21.67 | 21.69 | 21.56 | 21.58 | 5,666,888 | +0.02(+0.08%) |
May 23, 2019 | 21.54 | 21.60 | 21.48 | 21.56 | 7,421,471 | -0.20(-0.91%) |
May 22, 2019 | 21.77 | 21.81 | 21.73 | 21.76 | 5,373,222 | +0.11(+0.52%) |
May 21, 2019 | 21.66 | 21.69 | 21.61 | 21.65 | 3,562,728 | +0.07(+0.32%) |
May 20, 2019 | 21.57 | 21.64 | 21.51 | 21.58 | 5,713,643 | -0.05(-0.24%) |
May 17, 2019 | 21.68 | 21.78 | 21.62 | 21.63 | 6,755,429 | -0.34(-1.53%) |
May 16, 2019 | 21.99 | 22.10 | 21.97 | 21.97 | 6,286,665 | +0.06(+0.28%) |
May 15, 2019 | 21.75 | 21.94 | 21.75 | 21.91 | 7,056,173 | +0.17(+0.79%) |
May 14, 2019 | 21.73 | 21.86 | 21.70 | 21.73 | 6,953,456 | +0.27(+1.24%) |
May 13, 2019 | 21.57 | 21.61 | 21.37 | 21.47 | 8,681,397 | -0.65(-2.92%) |
May 10, 2019 | 21.97 | 22.18 | 21.78 | 22.11 | 10,340,153 | +0.19(+0.86%) |
May 09, 2019 | 21.86 | 22.07 | 21.70 | 21.92 | 11,508,575 | -0.45(-2.00%) |
May 08, 2019 | 22.34 | 22.46 | 22.29 | 22.37 | 7,677,596 | -0.08(-0.35%) |
May 07, 2019 | 22.60 | 22.63 | 22.31 | 22.45 | 9,952,019 | -0.29(-1.29%) |
May 06, 2019 | 22.64 | 22.83 | 22.56 | 22.74 | 8,925,949 | -0.63(-2.69%) |
May 03, 2019 | 23.29 | 23.37 | 23.29 | 23.37 | 4,386,886 | +0.33(+1.42%) |
May 02, 2019 | 23.09 | 23.13 | 22.99 | 23.04 | 8,343,046 | +0.31(+1.36%) |
May 01, 2019 | 22.83 | 22.98 | 22.71 | 22.73 | 4,043,558 | -0.09(-0.38%) |
Apr 30, 2019 | 22.83 | 22.85 | 22.74 | 22.82 | 7,062,682 | -0.16(-0.68%) |
Apr 29, 2019 | 22.92 | 22.98 | 22.91 | 22.98 | 3,170,145 | +0.06(+0.26%) |
Apr 26, 2019 | 22.82 | 22.92 | 22.78 | 22.92 | 5,343,726 | +0.12(+0.53%) |
Apr 25, 2019 | 22.70 | 22.80 | 22.68 | 22.79 | 4,559,262 | +0.09(+0.42%) |
Apr 24, 2019 | 22.77 | 22.77 | 22.67 | 22.70 | 4,635,393 | -0.25(-1.09%) |
Apr 23, 2019 | 22.83 | 22.98 | 22.80 | 22.95 | 6,494,468 | +0.18(+0.79%) |
Apr 22, 2019 | 22.80 | 22.85 | 22.71 | 22.77 | 3,595,086 | -0.06(-0.26%) |
Apr 18, 2019 | 22.90 | 22.90 | 22.82 | 22.83 | 4,391,412 | +0.03(+0.15%) |
Apr 17, 2019 | 22.94 | 22.95 | 22.79 | 22.79 | 3,789,423 | -0.11(-0.49%) |
Apr 16, 2019 | 22.92 | 22.96 | 22.88 | 22.91 | 3,236,080 | +0.08(+0.34%) |
Apr 15, 2019 | 22.92 | 22.92 | 22.76 | 22.83 | 5,923,764 | -0.24(-1.05%) |
Apr 12, 2019 | 23.07 | 23.09 | 23.02 | 23.07 | 4,776,422 | +0.18(+0.79%) |
Apr 11, 2019 | 22.98 | 22.98 | 22.88 | 22.89 | 6,404,476 | -0.27(-1.15%) |
Apr 10, 2019 | 23.14 | 23.17 | 23.08 | 23.16 | 5,539,107 | +0.09(+0.37%) |
Apr 09, 2019 | 23.12 | 23.12 | 23.05 | 23.07 | 8,072,981 | -0.11(-0.48%) |
Apr 08, 2019 | 23.19 | 23.20 | 23.11 | 23.18 | 2,757,990 | -0.21(-0.88%) |
Apr 05, 2019 | 23.29 | 23.41 | 23.29 | 23.39 | 3,171,053 | +0.15(+0.63%) |
Apr 04, 2019 | 23.25 | 23.26 | 23.20 | 23.24 | 12,675,673 | +0.07(+0.30%) |
Apr 03, 2019 | 23.25 | 23.30 | 23.13 | 23.17 | 9,947,345 | +0.03(+0.15%) |
Apr 02, 2019 | 23.12 | 23.17 | 23.06 | 23.14 | 10,130,759 | +0.17(+0.75%) |
Apr 01, 2019 | 22.98 | 23.01 | 22.92 | 22.97 | 14,321,497 | +0.38(+1.68%) |
Mar 29, 2019 | 22.62 | 22.68 | 22.54 | 22.59 | 7,526,029 | +0.28(+1.28%) |
Mar 28, 2019 | 22.29 | 22.35 | 22.27 | 22.30 | 6,712,514 | +0.14(+0.62%) |
Mar 27, 2019 | 22.19 | 22.21 | 22.09 | 22.17 | 3,541,368 | +0.00(+0.00%) |
Mar 26, 2019 | 22.17 | 22.20 | 22.09 | 22.17 | 2,391,686 | +0.08(+0.35%) |
Mar 25, 2019 | 21.99 | 22.11 | 21.99 | 22.09 | 4,036,134 | +0.08(+0.35%) |
Mar 22, 2019 | 22.22 | 22.25 | 21.99 | 22.01 | 7,697,067 | -0.33(-1.47%) |
Mar 21, 2019 | 22.20 | 22.34 | 22.17 | 22.34 | 4,705,477 | -0.01(-0.04%) |
Mar 20, 2019 | 22.29 | 22.46 | 22.20 | 22.35 | 7,882,763 | -0.12(-0.54%) |
Mar 19, 2019 | 22.52 | 22.55 | 22.44 | 22.47 | 5,033,430 | +0.02(+0.08%) |
Mar 18, 2019 | 22.41 | 22.47 | 22.38 | 22.45 | 4,603,573 | +0.18(+0.81%) |
Mar 15, 2019 | 22.26 | 22.32 | 22.21 | 22.27 | 5,333,630 | +0.12(+0.54%) |
Mar 14, 2019 | 22.15 | 22.17 | 22.08 | 22.15 | 4,766,970 | -0.11(-0.50%) |
Mar 13, 2019 | 22.28 | 22.36 | 22.23 | 22.26 | 6,033,059 | -0.02(-0.08%) |
Mar 12, 2019 | 22.26 | 22.29 | 22.22 | 22.28 | 3,866,505 | +0.12(+0.54%) |
Mar 11, 2019 | 21.99 | 22.18 | 21.95 | 22.16 | 6,051,393 | +0.39(+1.78%) |
Mar 08, 2019 | 21.76 | 21.79 | 21.66 | 21.77 | 5,823,654 | -0.17(-0.79%) |
Mar 07, 2019 | 22.12 | 22.12 | 21.92 | 21.94 | 5,935,084 | -0.29(-1.32%) |
Mar 06, 2019 | 22.32 | 22.35 | 22.21 | 22.23 | 4,982,503 | -0.07(-0.31%) |
Mar 05, 2019 | 22.23 | 22.35 | 22.19 | 22.30 | 5,621,371 | +0.00(+0.00%) |
Mar 04, 2019 | 22.43 | 22.45 | 22.18 | 22.30 | 4,141,652 | -0.03(-0.15%) |