Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.19 | 21.27 | 21.15 | 21.24 | 4,716,198 | -0.17(-0.80%) |
May 30, 2019 | 21.46 | 21.52 | 21.39 | 21.41 | 4,383,868 | -0.35(-1.62%) |
May 29, 2019 | 21.68 | 21.79 | 21.64 | 21.77 | 6,196,854 | +0.10(+0.48%) |
May 28, 2019 | 21.79 | 21.85 | 21.65 | 21.66 | 7,505,824 | +0.09(+0.44%) |
May 24, 2019 | 21.65 | 21.68 | 21.55 | 21.57 | 5,670,096 | +0.02(+0.08%) |
May 23, 2019 | 21.52 | 21.58 | 21.47 | 21.55 | 7,425,672 | -0.20(-0.91%) |
May 22, 2019 | 21.76 | 21.80 | 21.72 | 21.75 | 5,376,264 | +0.11(+0.52%) |
May 21, 2019 | 21.64 | 21.67 | 21.60 | 21.64 | 3,564,745 | +0.07(+0.32%) |
May 20, 2019 | 21.56 | 21.63 | 21.50 | 21.57 | 5,716,877 | -0.05(-0.24%) |
May 17, 2019 | 21.67 | 21.77 | 21.61 | 21.62 | 6,759,254 | -0.34(-1.53%) |
May 16, 2019 | 21.98 | 22.08 | 21.95 | 21.95 | 6,290,224 | +0.06(+0.27%) |
May 15, 2019 | 21.74 | 21.92 | 21.74 | 21.89 | 7,060,168 | +0.17(+0.79%) |
May 14, 2019 | 21.72 | 21.85 | 21.69 | 21.72 | 6,957,393 | +0.27(+1.24%) |
May 13, 2019 | 21.56 | 21.60 | 21.36 | 21.46 | 8,686,312 | -0.65(-2.92%) |
May 10, 2019 | 21.95 | 22.17 | 21.77 | 22.10 | 10,346,007 | +0.19(+0.86%) |
May 09, 2019 | 21.85 | 22.06 | 21.69 | 21.91 | 11,515,091 | -0.45(-2.00%) |
May 08, 2019 | 22.33 | 22.45 | 22.28 | 22.36 | 7,681,943 | -0.08(-0.35%) |
May 07, 2019 | 22.58 | 22.61 | 22.30 | 22.44 | 9,957,653 | -0.29(-1.29%) |
May 06, 2019 | 22.63 | 22.82 | 22.55 | 22.73 | 8,931,003 | -0.63(-2.69%) |
May 03, 2019 | 23.28 | 23.36 | 23.28 | 23.36 | 4,389,370 | +0.33(+1.42%) |
May 02, 2019 | 23.07 | 23.12 | 22.98 | 23.03 | 8,347,770 | +0.31(+1.36%) |
May 01, 2019 | 22.82 | 22.97 | 22.70 | 22.72 | 4,045,847 | -0.09(-0.38%) |
Apr 30, 2019 | 22.82 | 22.84 | 22.73 | 22.81 | 7,066,680 | -0.16(-0.68%) |
Apr 29, 2019 | 22.90 | 22.97 | 22.90 | 22.96 | 3,171,940 | +0.06(+0.26%) |
Apr 26, 2019 | 22.81 | 22.90 | 22.77 | 22.90 | 5,346,751 | +0.12(+0.53%) |
Apr 25, 2019 | 22.69 | 22.79 | 22.67 | 22.78 | 4,561,844 | +0.09(+0.42%) |
Apr 24, 2019 | 22.76 | 22.76 | 22.66 | 22.69 | 4,638,017 | -0.25(-1.09%) |
Apr 23, 2019 | 22.82 | 22.96 | 22.79 | 22.94 | 6,498,145 | +0.18(+0.79%) |
Apr 22, 2019 | 22.79 | 22.84 | 22.70 | 22.76 | 3,597,121 | -0.06(-0.26%) |
Apr 18, 2019 | 22.89 | 22.89 | 22.81 | 22.82 | 4,393,898 | +0.03(+0.15%) |
Apr 17, 2019 | 22.93 | 22.93 | 22.77 | 22.78 | 3,791,569 | -0.11(-0.49%) |
Apr 16, 2019 | 22.91 | 22.95 | 22.87 | 22.89 | 3,237,912 | +0.08(+0.34%) |
Apr 15, 2019 | 22.91 | 22.91 | 22.75 | 22.82 | 5,927,118 | -0.24(-1.05%) |
Apr 12, 2019 | 23.06 | 23.07 | 23.01 | 23.06 | 4,779,126 | +0.18(+0.79%) |
Apr 11, 2019 | 22.96 | 22.96 | 22.86 | 22.88 | 6,408,102 | -0.27(-1.15%) |
Apr 10, 2019 | 23.13 | 23.16 | 23.07 | 23.14 | 5,542,243 | +0.09(+0.37%) |
Apr 09, 2019 | 23.11 | 23.11 | 23.04 | 23.06 | 8,077,552 | -0.11(-0.48%) |
Apr 08, 2019 | 23.18 | 23.19 | 23.10 | 23.17 | 2,759,551 | -0.21(-0.88%) |
Apr 05, 2019 | 23.28 | 23.40 | 23.28 | 23.38 | 3,172,848 | +0.15(+0.63%) |
Apr 04, 2019 | 23.24 | 23.24 | 23.19 | 23.23 | 12,682,850 | +0.07(+0.30%) |
Apr 03, 2019 | 23.24 | 23.29 | 23.12 | 23.16 | 9,952,976 | +0.03(+0.15%) |
Apr 02, 2019 | 23.11 | 23.15 | 23.05 | 23.13 | 10,136,495 | +0.17(+0.75%) |
Apr 01, 2019 | 22.96 | 23.00 | 22.91 | 22.95 | 14,329,605 | +0.38(+1.68%) |
Mar 29, 2019 | 22.61 | 22.67 | 22.53 | 22.57 | 7,530,290 | +0.28(+1.27%) |
Mar 28, 2019 | 22.28 | 22.33 | 22.26 | 22.29 | 6,716,314 | +0.14(+0.62%) |
Mar 27, 2019 | 22.18 | 22.20 | 22.08 | 22.15 | 3,543,373 | +0.00(+0.00%) |
Mar 26, 2019 | 22.16 | 22.19 | 22.08 | 22.15 | 2,393,040 | +0.08(+0.35%) |
Mar 25, 2019 | 21.98 | 22.10 | 21.98 | 22.08 | 4,038,419 | +0.08(+0.35%) |
Mar 22, 2019 | 22.20 | 22.24 | 21.98 | 22.00 | 7,701,425 | -0.33(-1.47%) |
Mar 21, 2019 | 22.19 | 22.33 | 22.16 | 22.33 | 4,708,141 | -0.01(-0.04%) |
Mar 20, 2019 | 22.27 | 22.45 | 22.19 | 22.33 | 7,887,226 | -0.12(-0.54%) |
Mar 19, 2019 | 22.51 | 22.54 | 22.42 | 22.45 | 5,036,280 | +0.02(+0.08%) |
Mar 18, 2019 | 22.39 | 22.45 | 22.37 | 22.44 | 4,606,180 | +0.18(+0.81%) |
Mar 15, 2019 | 22.25 | 22.31 | 22.20 | 22.26 | 5,336,650 | +0.12(+0.54%) |
Mar 14, 2019 | 22.14 | 22.15 | 22.07 | 22.14 | 4,769,669 | -0.11(-0.50%) |
Mar 13, 2019 | 22.26 | 22.34 | 22.22 | 22.25 | 6,036,475 | -0.02(-0.08%) |
Mar 12, 2019 | 22.25 | 22.28 | 22.20 | 22.26 | 3,868,694 | +0.12(+0.54%) |
Mar 11, 2019 | 21.98 | 22.17 | 21.94 | 22.14 | 6,054,819 | +0.39(+1.78%) |
Mar 08, 2019 | 21.75 | 21.78 | 21.64 | 21.76 | 5,826,951 | -0.17(-0.79%) |
Mar 07, 2019 | 22.11 | 22.11 | 21.90 | 21.93 | 5,938,444 | -0.29(-1.32%) |
Mar 06, 2019 | 22.31 | 22.33 | 22.20 | 22.22 | 4,985,324 | -0.07(-0.31%) |
Mar 05, 2019 | 22.22 | 22.34 | 22.18 | 22.29 | 5,624,554 | +0.00(+0.00%) |
Mar 04, 2019 | 22.42 | 22.44 | 22.17 | 22.29 | 4,143,996 | -0.03(-0.15%) |