Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.77 | 21.84 | 21.59 | 21.68 | 10,307,358 | -0.32(-1.45%) |
May 30, 2019 | 22.34 | 22.49 | 21.78 | 22.00 | 5,951,359 | -0.29(-1.32%) |
May 29, 2019 | 22.00 | 22.33 | 21.95 | 22.29 | 7,954,504 | +0.16(+0.70%) |
May 28, 2019 | 22.27 | 22.40 | 22.10 | 22.13 | 9,689,000 | -0.14(-0.62%) |
May 24, 2019 | 22.22 | 22.37 | 22.14 | 22.27 | 6,775,156 | +0.17(+0.78%) |
May 23, 2019 | 22.13 | 22.25 | 21.95 | 22.10 | 9,809,013 | -0.28(-1.24%) |
May 22, 2019 | 22.25 | 22.45 | 22.23 | 22.38 | 5,828,120 | -0.05(-0.22%) |
May 21, 2019 | 22.45 | 22.58 | 22.30 | 22.43 | 5,896,387 | +0.04(+0.18%) |
May 20, 2019 | 22.24 | 22.56 | 22.24 | 22.39 | 6,118,269 | +0.07(+0.33%) |
May 17, 2019 | 22.04 | 22.58 | 22.04 | 22.31 | 8,941,324 | +0.03(+0.15%) |
May 16, 2019 | 22.22 | 22.58 | 22.20 | 22.28 | 5,406,933 | +0.20(+0.89%) |
May 15, 2019 | 22.09 | 22.25 | 21.78 | 22.09 | 8,693,681 | -0.31(-1.39%) |
May 14, 2019 | 22.22 | 22.61 | 22.19 | 22.40 | 8,766,873 | +0.25(+1.11%) |
May 13, 2019 | 22.33 | 22.76 | 22.12 | 22.15 | 10,892,294 | -0.78(-3.39%) |
May 10, 2019 | 22.61 | 23.01 | 22.44 | 22.93 | 5,433,573 | +0.16(+0.72%) |
May 09, 2019 | 22.43 | 22.84 | 22.32 | 22.76 | 6,549,444 | +0.07(+0.32%) |
May 08, 2019 | 22.91 | 23.08 | 22.67 | 22.69 | 7,099,865 | -0.28(-1.21%) |
May 07, 2019 | 23.23 | 23.39 | 22.82 | 22.97 | 8,105,767 | -0.59(-2.50%) |
May 06, 2019 | 23.27 | 23.71 | 23.14 | 23.56 | 7,899,034 | -0.15(-0.62%) |
May 03, 2019 | 23.69 | 23.87 | 23.61 | 23.71 | 6,796,795 | +0.12(+0.52%) |
May 02, 2019 | 23.35 | 23.75 | 23.35 | 23.58 | 7,703,250 | +0.27(+1.16%) |
May 01, 2019 | 23.56 | 23.83 | 23.13 | 23.31 | 12,320,528 | -0.26(-1.11%) |
Apr 30, 2019 | 23.51 | 23.65 | 23.32 | 23.57 | 7,663,791 | +0.06(+0.24%) |
Apr 29, 2019 | 23.27 | 23.76 | 23.24 | 23.52 | 7,974,059 | +0.29(+1.23%) |
Apr 26, 2019 | 23.17 | 23.26 | 22.99 | 23.23 | 8,465,034 | +0.11(+0.50%) |
Apr 25, 2019 | 23.03 | 23.34 | 22.88 | 23.12 | 9,159,156 | -0.02(-0.07%) |
Apr 24, 2019 | 23.01 | 23.23 | 22.69 | 23.13 | 9,467,130 | -0.06(-0.25%) |
Apr 23, 2019 | 22.45 | 23.30 | 22.31 | 23.19 | 13,933,150 | +0.65(+2.87%) |
Apr 22, 2019 | 22.29 | 22.67 | 22.27 | 22.54 | 10,924,627 | +0.05(+0.22%) |
Apr 18, 2019 | 22.68 | 22.76 | 22.31 | 22.49 | 9,565,905 | -0.17(-0.76%) |
Apr 17, 2019 | 22.70 | 22.90 | 22.52 | 22.67 | 7,418,525 | -0.02(-0.07%) |
Apr 16, 2019 | 22.19 | 22.74 | 22.12 | 22.68 | 10,003,002 | +0.49(+2.21%) |
Apr 15, 2019 | 22.58 | 22.71 | 22.13 | 22.19 | 7,314,890 | -0.43(-1.92%) |
Apr 12, 2019 | 22.41 | 22.87 | 22.22 | 22.63 | 11,043,065 | +0.56(+2.56%) |
Apr 11, 2019 | 21.95 | 22.22 | 21.82 | 22.06 | 8,316,079 | +0.20(+0.94%) |
Apr 10, 2019 | 21.64 | 21.86 | 21.44 | 21.86 | 7,718,724 | +0.24(+1.10%) |
Apr 09, 2019 | 21.83 | 21.88 | 21.54 | 21.62 | 7,424,757 | -0.36(-1.64%) |
Apr 08, 2019 | 21.81 | 22.01 | 21.74 | 21.98 | 8,947,816 | +0.15(+0.67%) |
Apr 05, 2019 | 21.92 | 22.04 | 21.65 | 21.83 | 6,860,855 | -0.05(-0.22%) |
Apr 04, 2019 | 21.41 | 21.95 | 21.41 | 21.88 | 11,511,356 | +0.40(+1.87%) |
Apr 03, 2019 | 21.69 | 22.01 | 21.42 | 21.48 | 9,778,199 | +0.03(+0.15%) |
Apr 02, 2019 | 21.39 | 21.78 | 21.32 | 21.45 | 10,787,971 | -0.02(-0.11%) |
Apr 01, 2019 | 20.92 | 21.58 | 20.84 | 21.47 | 17,574,432 | +0.84(+4.08%) |
Mar 29, 2019 | 20.97 | 21.09 | 20.60 | 20.63 | 13,070,356 | -0.12(-0.59%) |
Mar 28, 2019 | 20.34 | 20.80 | 20.33 | 20.75 | 14,512,286 | +0.52(+2.59%) |
Mar 27, 2019 | 20.13 | 20.43 | 20.04 | 20.23 | 13,353,782 | -0.02(-0.12%) |
Mar 26, 2019 | 19.97 | 20.33 | 19.86 | 20.25 | 12,049,809 | +0.45(+2.29%) |
Mar 25, 2019 | 20.01 | 20.26 | 19.60 | 19.80 | 11,389,631 | -0.16(-0.81%) |
Mar 22, 2019 | 20.56 | 20.60 | 19.85 | 19.96 | 21,093,506 | -0.70(-3.38%) |
Mar 21, 2019 | 21.39 | 21.39 | 20.61 | 20.66 | 61,389,028 | -0.79(-3.70%) |
Mar 20, 2019 | 22.48 | 22.54 | 21.40 | 21.45 | 16,361,845 | -1.10(-4.89%) |
Mar 19, 2019 | 23.48 | 23.51 | 22.48 | 22.56 | 12,206,436 | -0.76(-3.27%) |
Mar 18, 2019 | 23.07 | 23.41 | 22.99 | 23.32 | 7,011,853 | +0.36(+1.55%) |
Mar 15, 2019 | 23.04 | 23.18 | 22.90 | 22.96 | 12,069,061 | -0.07(-0.32%) |
Mar 14, 2019 | 22.73 | 23.10 | 22.64 | 23.03 | 10,162,579 | +0.35(+1.54%) |
Mar 13, 2019 | 22.68 | 22.89 | 22.54 | 22.69 | 8,147,605 | +0.10(+0.43%) |
Mar 12, 2019 | 22.08 | 22.60 | 22.05 | 22.59 | 13,688,068 | +0.64(+2.92%) |
Mar 11, 2019 | 21.75 | 22.06 | 21.55 | 21.95 | 7,187,683 | +0.32(+1.50%) |
Mar 08, 2019 | 21.38 | 21.75 | 21.26 | 21.62 | 8,754,827 | +0.06(+0.26%) |
Mar 07, 2019 | 21.61 | 22.00 | 21.43 | 21.57 | 19,027,516 | -0.17(-0.78%) |
Mar 06, 2019 | 22.19 | 22.27 | 21.74 | 21.74 | 8,145,576 | -0.48(-2.15%) |
Mar 05, 2019 | 22.17 | 22.28 | 21.68 | 22.22 | 11,789,858 | +0.02(+0.11%) |
Mar 04, 2019 | 22.36 | 22.67 | 22.00 | 22.19 | 10,323,466 | -0.16(-0.73%) |