Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.76 | 21.09 | 20.75 | 20.91 | 2,338,329 | -0.49(-2.30%) |
May 30, 2019 | 21.45 | 21.49 | 21.37 | 21.40 | 548,518 | +0.03(+0.16%) |
May 29, 2019 | 21.36 | 21.40 | 21.23 | 21.37 | 1,046,998 | +0.04(+0.20%) |
May 28, 2019 | 21.51 | 21.54 | 21.32 | 21.32 | 812,319 | -0.29(-1.34%) |
May 24, 2019 | 21.66 | 21.76 | 21.55 | 21.61 | 479,672 | +0.14(+0.63%) |
May 23, 2019 | 21.60 | 21.62 | 21.37 | 21.48 | 555,526 | -0.22(-1.02%) |
May 22, 2019 | 21.82 | 21.84 | 21.69 | 21.70 | 395,474 | -0.14(-0.66%) |
May 21, 2019 | 21.78 | 21.88 | 21.74 | 21.84 | 509,764 | +0.15(+0.70%) |
May 20, 2019 | 21.75 | 21.75 | 21.62 | 21.69 | 592,033 | -0.09(-0.39%) |
May 17, 2019 | 21.82 | 21.95 | 21.77 | 21.77 | 758,058 | -0.12(-0.54%) |
May 16, 2019 | 21.76 | 21.94 | 21.69 | 21.89 | 822,564 | -0.05(-0.23%) |
May 15, 2019 | 21.60 | 21.99 | 21.51 | 21.94 | 849,204 | +0.18(+0.82%) |
May 14, 2019 | 21.83 | 21.86 | 21.65 | 21.77 | 510,470 | +0.17(+0.79%) |
May 13, 2019 | 21.73 | 21.76 | 21.57 | 21.60 | 803,551 | -0.57(-2.57%) |
May 10, 2019 | 21.98 | 22.19 | 21.78 | 22.16 | 821,152 | +0.06(+0.27%) |
May 09, 2019 | 22.03 | 22.17 | 21.86 | 22.11 | 2,273,663 | -0.62(-2.73%) |
May 08, 2019 | 22.48 | 22.81 | 22.39 | 22.73 | 1,402,254 | -0.72(-3.08%) |
May 07, 2019 | 23.50 | 23.54 | 23.32 | 23.45 | 526,094 | -0.10(-0.43%) |
May 06, 2019 | 23.39 | 23.61 | 23.27 | 23.55 | 634,090 | -0.20(-0.86%) |
May 03, 2019 | 23.73 | 23.80 | 23.70 | 23.75 | 394,567 | +0.15(+0.65%) |
May 02, 2019 | 23.62 | 23.69 | 23.50 | 23.60 | 287,881 | +0.04(+0.18%) |
May 01, 2019 | 23.74 | 23.78 | 23.53 | 23.56 | 396,365 | -0.14(-0.57%) |
Apr 30, 2019 | 23.79 | 23.82 | 23.57 | 23.69 | 389,295 | -0.10(-0.43%) |
Apr 29, 2019 | 23.75 | 23.87 | 23.72 | 23.80 | 526,923 | +0.03(+0.11%) |
Apr 26, 2019 | 23.69 | 23.79 | 23.64 | 23.77 | 385,150 | +0.18(+0.76%) |
Apr 25, 2019 | 23.55 | 23.64 | 23.50 | 23.59 | 616,367 | +0.08(+0.33%) |
Apr 24, 2019 | 23.58 | 23.62 | 23.42 | 23.52 | 780,813 | -0.71(-2.91%) |
Apr 23, 2019 | 24.17 | 24.23 | 24.10 | 24.22 | 353,081 | +0.14(+0.56%) |
Apr 22, 2019 | 24.15 | 24.17 | 24.02 | 24.08 | 430,910 | -0.45(-1.84%) |
Apr 18, 2019 | 24.53 | 24.62 | 24.50 | 24.53 | 451,421 | +0.47(+1.94%) |
Apr 17, 2019 | 24.09 | 24.19 | 24.02 | 24.07 | 420,789 | +0.29(+1.21%) |
Apr 16, 2019 | 23.85 | 23.97 | 23.74 | 23.78 | 463,505 | +0.02(+0.07%) |
Apr 15, 2019 | 23.71 | 23.80 | 23.68 | 23.76 | 1,062,809 | +0.05(+0.22%) |
Apr 12, 2019 | 23.65 | 23.82 | 23.63 | 23.71 | 468,136 | +0.14(+0.61%) |
Apr 11, 2019 | 23.53 | 23.70 | 23.45 | 23.57 | 626,851 | -0.31(-1.32%) |
Apr 10, 2019 | 23.86 | 23.88 | 23.70 | 23.88 | 355,248 | +0.03(+0.11%) |
Apr 09, 2019 | 23.99 | 23.99 | 23.83 | 23.86 | 397,174 | -0.14(-0.57%) |
Apr 08, 2019 | 23.96 | 24.06 | 23.88 | 23.99 | 399,114 | -0.18(-0.74%) |
Apr 05, 2019 | 24.14 | 24.20 | 24.10 | 24.17 | 335,829 | +0.01(+0.04%) |
Apr 04, 2019 | 24.05 | 24.19 | 24.05 | 24.16 | 375,247 | +0.25(+1.07%) |
Apr 03, 2019 | 24.02 | 24.08 | 23.89 | 23.91 | 389,974 | +0.12(+0.50%) |
Apr 02, 2019 | 23.79 | 23.86 | 23.69 | 23.79 | 363,647 | +0.09(+0.39%) |
Apr 01, 2019 | 23.53 | 23.74 | 23.50 | 23.69 | 575,734 | +0.61(+2.65%) |
Mar 29, 2019 | 23.16 | 23.17 | 23.07 | 23.08 | 353,015 | -0.11(-0.48%) |
Mar 28, 2019 | 23.15 | 23.21 | 23.07 | 23.19 | 455,067 | +0.12(+0.52%) |
Mar 27, 2019 | 23.26 | 23.29 | 23.05 | 23.07 | 431,820 | -0.04(-0.19%) |
Mar 26, 2019 | 23.23 | 23.36 | 23.03 | 23.12 | 581,782 | +0.29(+1.29%) |
Mar 25, 2019 | 22.84 | 22.97 | 22.76 | 22.82 | 470,093 | -0.13(-0.59%) |
Mar 22, 2019 | 23.11 | 23.16 | 22.86 | 22.96 | 647,374 | -0.32(-1.37%) |
Mar 21, 2019 | 23.07 | 23.28 | 23.07 | 23.28 | 492,240 | +0.17(+0.73%) |
Mar 20, 2019 | 23.32 | 23.34 | 23.05 | 23.11 | 424,931 | -0.22(-0.94%) |
Mar 19, 2019 | 23.39 | 23.55 | 23.31 | 23.33 | 696,797 | +0.12(+0.51%) |
Mar 18, 2019 | 23.10 | 23.23 | 23.08 | 23.21 | 642,119 | +0.11(+0.47%) |
Mar 15, 2019 | 23.09 | 23.21 | 23.02 | 23.10 | 904,874 | +0.19(+0.84%) |
Mar 14, 2019 | 22.88 | 22.97 | 22.78 | 22.91 | 475,765 | -0.15(-0.66%) |
Mar 13, 2019 | 22.98 | 23.15 | 22.96 | 23.06 | 306,241 | +0.05(+0.22%) |
Mar 12, 2019 | 23.07 | 23.10 | 23.00 | 23.01 | 342,344 | -0.08(-0.33%) |
Mar 11, 2019 | 22.85 | 23.13 | 22.85 | 23.08 | 419,519 | +0.32(+1.40%) |
Mar 08, 2019 | 22.60 | 22.77 | 22.56 | 22.76 | 432,295 | -0.04(-0.18%) |
Mar 07, 2019 | 23.01 | 23.03 | 22.76 | 22.81 | 720,555 | -0.45(-1.95%) |
Mar 06, 2019 | 23.29 | 23.35 | 23.24 | 23.26 | 481,215 | +0.03(+0.14%) |
Mar 05, 2019 | 23.33 | 23.34 | 23.18 | 23.23 | 596,154 | -0.08(-0.36%) |
Mar 04, 2019 | 23.47 | 23.49 | 23.21 | 23.31 | 613,331 | -0.55(-2.29%) |