Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.79 | 20.88 | 20.53 | 20.70 | 2,689,639 | -0.31(-1.46%) |
May 30, 2019 | 21.17 | 21.30 | 20.93 | 21.01 | 1,582,495 | -0.13(-0.64%) |
May 29, 2019 | 21.57 | 21.59 | 21.08 | 21.15 | 2,183,715 | -0.52(-2.39%) |
May 28, 2019 | 21.95 | 21.99 | 21.66 | 21.66 | 2,553,682 | -0.22(-0.99%) |
May 24, 2019 | 22.18 | 22.26 | 21.82 | 21.88 | 1,968,435 | -0.10(-0.44%) |
May 23, 2019 | 22.08 | 22.11 | 21.75 | 21.98 | 4,941,265 | -0.32(-1.45%) |
May 22, 2019 | 22.76 | 22.90 | 22.26 | 22.30 | 2,229,622 | -0.61(-2.65%) |
May 21, 2019 | 22.67 | 22.91 | 22.52 | 22.91 | 1,671,648 | +0.36(+1.60%) |
May 20, 2019 | 22.56 | 22.81 | 22.44 | 22.55 | 2,184,200 | -0.13(-0.59%) |
May 17, 2019 | 22.88 | 23.02 | 22.61 | 22.68 | 2,129,592 | -0.45(-1.94%) |
May 16, 2019 | 23.08 | 23.33 | 23.00 | 23.13 | 1,737,705 | +0.10(+0.42%) |
May 15, 2019 | 22.62 | 23.12 | 22.56 | 23.03 | 2,396,573 | +0.29(+1.29%) |
May 14, 2019 | 22.79 | 23.03 | 22.60 | 22.74 | 6,889,423 | +0.14(+0.63%) |
May 13, 2019 | 22.67 | 22.83 | 22.51 | 22.60 | 4,324,950 | -0.45(-1.95%) |
May 10, 2019 | 22.99 | 23.11 | 22.72 | 23.05 | 2,816,911 | +0.05(+0.23%) |
May 09, 2019 | 23.03 | 23.34 | 22.91 | 23.00 | 5,069,430 | -0.02(-0.10%) |
May 08, 2019 | 23.30 | 23.48 | 23.00 | 23.02 | 3,036,599 | -0.36(-1.54%) |
May 07, 2019 | 23.76 | 23.90 | 23.25 | 23.38 | 2,060,656 | -0.50(-2.10%) |
May 06, 2019 | 23.90 | 24.23 | 23.63 | 23.88 | 7,385,671 | -0.84(-3.40%) |
May 03, 2019 | 24.43 | 24.75 | 24.42 | 24.72 | 1,109,154 | +0.33(+1.35%) |
May 02, 2019 | 24.28 | 24.58 | 24.20 | 24.39 | 2,058,882 | +0.13(+0.56%) |
May 01, 2019 | 24.16 | 24.53 | 24.08 | 24.26 | 2,698,495 | +0.21(+0.87%) |
Apr 30, 2019 | 23.87 | 24.15 | 23.78 | 24.05 | 2,295,028 | +0.12(+0.50%) |
Apr 29, 2019 | 23.91 | 24.20 | 23.86 | 23.93 | 2,071,086 | +0.05(+0.22%) |
Apr 26, 2019 | 23.60 | 23.92 | 23.55 | 23.87 | 1,869,180 | +0.31(+1.34%) |
Apr 25, 2019 | 23.56 | 23.66 | 23.32 | 23.56 | 1,744,303 | -0.13(-0.54%) |
Apr 24, 2019 | 23.52 | 23.71 | 23.44 | 23.69 | 1,434,424 | +0.25(+1.09%) |
Apr 23, 2019 | 23.04 | 23.47 | 23.00 | 23.43 | 1,973,428 | +0.49(+2.16%) |
Apr 22, 2019 | 23.25 | 23.25 | 22.79 | 22.94 | 1,809,627 | -0.37(-1.61%) |
Apr 18, 2019 | 23.24 | 23.42 | 23.06 | 23.31 | 1,364,230 | +0.06(+0.26%) |
Apr 17, 2019 | 23.63 | 23.66 | 23.19 | 23.25 | 1,293,783 | -0.25(-1.08%) |
Apr 16, 2019 | 23.78 | 23.78 | 23.39 | 23.51 | 2,048,953 | -0.17(-0.73%) |
Apr 15, 2019 | 23.99 | 23.99 | 23.59 | 23.68 | 1,342,190 | -0.23(-0.97%) |
Apr 12, 2019 | 23.95 | 24.02 | 23.78 | 23.91 | 1,210,945 | +0.02(+0.06%) |
Apr 11, 2019 | 24.02 | 24.12 | 23.82 | 23.90 | 1,087,199 | -0.04(-0.16%) |
Apr 10, 2019 | 23.54 | 23.99 | 23.53 | 23.93 | 1,030,889 | +0.46(+1.98%) |
Apr 09, 2019 | 24.05 | 24.05 | 23.42 | 23.47 | 1,445,292 | -0.65(-2.70%) |
Apr 08, 2019 | 24.08 | 24.23 | 23.91 | 24.12 | 1,312,123 | -0.02(-0.09%) |
Apr 05, 2019 | 24.03 | 24.26 | 24.01 | 24.14 | 3,344,006 | +0.07(+0.28%) |
Apr 04, 2019 | 24.24 | 24.31 | 23.93 | 24.08 | 1,631,185 | -0.14(-0.59%) |
Apr 03, 2019 | 24.35 | 24.35 | 24.04 | 24.22 | 1,891,728 | -0.01(-0.03%) |
Apr 02, 2019 | 23.79 | 24.28 | 23.70 | 24.23 | 2,957,648 | +0.46(+1.92%) |
Apr 01, 2019 | 23.42 | 23.77 | 23.38 | 23.77 | 1,630,095 | +0.47(+2.03%) |
Mar 29, 2019 | 23.43 | 23.54 | 23.19 | 23.30 | 2,422,156 | -0.06(-0.26%) |
Mar 28, 2019 | 23.21 | 23.37 | 23.03 | 23.36 | 1,647,533 | +0.25(+1.07%) |
Mar 27, 2019 | 23.20 | 23.26 | 22.87 | 23.11 | 1,719,078 | -0.03(-0.13%) |
Mar 26, 2019 | 22.91 | 23.15 | 22.81 | 23.14 | 2,632,878 | +0.36(+1.59%) |
Mar 25, 2019 | 22.96 | 22.98 | 22.46 | 22.78 | 3,078,054 | -0.20(-0.87%) |
Mar 22, 2019 | 23.16 | 23.39 | 22.83 | 22.98 | 2,009,891 | -0.39(-1.68%) |
Mar 21, 2019 | 23.02 | 23.45 | 22.98 | 23.37 | 1,835,357 | +0.30(+1.28%) |
Mar 20, 2019 | 23.09 | 23.33 | 23.00 | 23.07 | 1,700,223 | -0.07(-0.32%) |
Mar 19, 2019 | 23.39 | 23.39 | 23.09 | 23.15 | 1,606,132 | -0.04(-0.16%) |
Mar 18, 2019 | 23.25 | 23.32 | 22.98 | 23.18 | 1,064,401 | +0.00(+0.00%) |
Mar 15, 2019 | 23.35 | 23.36 | 23.06 | 23.18 | 2,146,464 | -0.07(-0.29%) |
Mar 14, 2019 | 23.26 | 23.26 | 23.01 | 23.25 | 2,118,517 | +0.07(+0.29%) |
Mar 13, 2019 | 22.94 | 23.18 | 22.90 | 23.18 | 1,855,093 | +0.31(+1.36%) |
Mar 12, 2019 | 23.09 | 23.14 | 22.86 | 22.87 | 1,762,308 | -0.18(-0.77%) |
Mar 11, 2019 | 22.82 | 23.05 | 22.71 | 23.05 | 1,427,241 | +0.43(+1.89%) |
Mar 08, 2019 | 22.66 | 22.81 | 22.38 | 22.62 | 1,389,016 | -0.28(-1.23%) |
Mar 07, 2019 | 23.18 | 23.18 | 22.83 | 22.90 | 1,830,587 | -0.28(-1.21%) |
Mar 06, 2019 | 23.27 | 23.49 | 23.18 | 23.18 | 1,765,019 | -0.11(-0.48%) |
Mar 05, 2019 | 23.50 | 23.59 | 23.25 | 23.29 | 1,681,700 | -0.18(-0.79%) |
Mar 04, 2019 | 23.38 | 23.49 | 23.09 | 23.48 | 1,820,346 | +0.21(+0.89%) |