Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.87 | 21.47 | 20.80 | 21.15 | 3,606,387 | +0.06(+0.26%) |
May 30, 2019 | 21.25 | 21.40 | 20.72 | 21.09 | 3,188,229 | -0.19(-0.91%) |
May 29, 2019 | 20.89 | 21.45 | 20.80 | 21.29 | 2,710,385 | +0.23(+1.10%) |
May 28, 2019 | 21.14 | 21.28 | 20.97 | 21.05 | 5,330,895 | -0.20(-0.96%) |
May 24, 2019 | 21.32 | 21.48 | 21.13 | 21.26 | 2,131,827 | +0.04(+0.17%) |
May 23, 2019 | 21.34 | 21.53 | 21.05 | 21.22 | 2,881,375 | -0.43(-1.97%) |
May 22, 2019 | 22.01 | 22.07 | 21.64 | 21.65 | 2,136,080 | -0.53(-2.38%) |
May 21, 2019 | 21.85 | 22.43 | 21.75 | 22.18 | 2,533,597 | +0.41(+1.87%) |
May 20, 2019 | 22.45 | 22.45 | 21.58 | 21.77 | 2,784,409 | -0.36(-1.61%) |
May 17, 2019 | 22.25 | 22.32 | 21.66 | 22.13 | 3,251,850 | -0.27(-1.19%) |
May 16, 2019 | 22.70 | 22.76 | 22.36 | 22.39 | 975,889 | -0.20(-0.90%) |
May 15, 2019 | 22.15 | 22.62 | 22.01 | 22.60 | 2,312,188 | +0.19(+0.86%) |
May 14, 2019 | 22.40 | 22.53 | 22.32 | 22.40 | 1,205,466 | +0.06(+0.29%) |
May 13, 2019 | 22.49 | 22.65 | 22.23 | 22.34 | 2,327,626 | -0.55(-2.42%) |
May 10, 2019 | 22.95 | 22.95 | 22.24 | 22.89 | 2,138,455 | -0.06(-0.28%) |
May 09, 2019 | 22.37 | 22.97 | 22.14 | 22.95 | 2,655,373 | +0.35(+1.55%) |
May 08, 2019 | 22.19 | 23.03 | 21.98 | 22.60 | 4,428,545 | +0.30(+1.36%) |
May 07, 2019 | 23.21 | 24.19 | 22.18 | 22.30 | 4,519,245 | -1.10(-4.69%) |
May 06, 2019 | 23.07 | 23.60 | 23.07 | 23.40 | 2,683,510 | -0.04(-0.16%) |
May 03, 2019 | 22.96 | 23.45 | 22.93 | 23.43 | 1,712,739 | +0.65(+2.83%) |
May 02, 2019 | 22.80 | 23.05 | 22.59 | 22.79 | 2,351,617 | -0.05(-0.20%) |
May 01, 2019 | 23.14 | 23.29 | 22.83 | 22.83 | 2,615,060 | -0.25(-1.08%) |
Apr 30, 2019 | 23.30 | 23.57 | 22.97 | 23.08 | 2,646,911 | +0.28(+1.21%) |
Apr 29, 2019 | 22.84 | 22.93 | 22.55 | 22.81 | 2,362,446 | -0.04(-0.16%) |
Apr 26, 2019 | 22.53 | 22.88 | 22.39 | 22.84 | 1,716,537 | +0.44(+1.97%) |
Apr 25, 2019 | 22.11 | 22.60 | 22.01 | 22.40 | 3,549,587 | +0.21(+0.95%) |
Apr 24, 2019 | 22.22 | 22.41 | 21.91 | 22.19 | 1,679,175 | +0.06(+0.29%) |
Apr 23, 2019 | 22.04 | 22.60 | 21.90 | 22.13 | 2,268,177 | +0.11(+0.50%) |
Apr 22, 2019 | 22.63 | 22.75 | 21.82 | 22.01 | 2,287,061 | -0.76(-3.36%) |
Apr 18, 2019 | 22.72 | 22.91 | 22.64 | 22.78 | 1,700,802 | +0.04(+0.16%) |
Apr 17, 2019 | 23.21 | 23.23 | 22.69 | 22.74 | 2,076,182 | -0.48(-2.06%) |
Apr 16, 2019 | 23.30 | 23.42 | 23.02 | 23.22 | 1,196,080 | -0.09(-0.40%) |
Apr 15, 2019 | 23.08 | 23.41 | 22.99 | 23.31 | 1,499,678 | +0.29(+1.28%) |
Apr 12, 2019 | 23.32 | 23.45 | 22.85 | 23.02 | 1,548,009 | -0.20(-0.87%) |
Apr 11, 2019 | 23.01 | 23.41 | 22.94 | 23.22 | 1,590,506 | +0.23(+1.00%) |
Apr 10, 2019 | 23.09 | 23.14 | 22.76 | 22.99 | 1,784,809 | -0.12(-0.52%) |
Apr 09, 2019 | 23.19 | 23.28 | 22.91 | 23.11 | 2,416,212 | -0.17(-0.71%) |
Apr 08, 2019 | 23.34 | 23.38 | 23.15 | 23.28 | 2,376,671 | -0.15(-0.63%) |
Apr 05, 2019 | 23.13 | 23.73 | 22.87 | 23.42 | 6,589,756 | +1.13(+5.08%) |
Apr 04, 2019 | 22.35 | 22.58 | 22.13 | 22.29 | 2,160,790 | -0.01(-0.04%) |
Apr 03, 2019 | 22.46 | 22.51 | 22.18 | 22.30 | 1,410,920 | +0.06(+0.29%) |
Apr 02, 2019 | 22.48 | 22.51 | 22.07 | 22.24 | 2,022,599 | -0.26(-1.15%) |
Apr 01, 2019 | 22.63 | 22.74 | 22.11 | 22.49 | 3,515,944 | +0.03(+0.12%) |
Mar 29, 2019 | 22.93 | 23.12 | 22.43 | 22.47 | 2,693,525 | -0.32(-1.42%) |
Mar 28, 2019 | 22.41 | 22.82 | 22.39 | 22.79 | 1,803,278 | +0.48(+2.15%) |
Mar 27, 2019 | 22.10 | 22.40 | 22.01 | 22.31 | 1,270,743 | +0.26(+1.17%) |
Mar 26, 2019 | 22.03 | 22.25 | 21.86 | 22.05 | 1,083,978 | +0.18(+0.80%) |
Mar 25, 2019 | 21.88 | 22.13 | 21.74 | 21.88 | 2,045,496 | -0.05(-0.21%) |
Mar 22, 2019 | 22.34 | 22.41 | 21.92 | 21.92 | 2,187,506 | -0.60(-2.66%) |
Mar 21, 2019 | 22.13 | 22.67 | 22.09 | 22.52 | 1,735,000 | +0.27(+1.20%) |
Mar 20, 2019 | 22.72 | 22.72 | 22.17 | 22.25 | 2,824,646 | -0.51(-2.23%) |
Mar 19, 2019 | 22.89 | 23.30 | 22.72 | 22.76 | 2,011,073 | -0.04(-0.16%) |
Mar 18, 2019 | 22.69 | 22.86 | 22.54 | 22.80 | 2,421,469 | +0.10(+0.45%) |
Mar 15, 2019 | 22.58 | 22.77 | 22.52 | 22.70 | 4,390,530 | +0.17(+0.74%) |
Mar 14, 2019 | 22.60 | 22.77 | 22.36 | 22.53 | 2,744,962 | -0.06(-0.24%) |
Mar 13, 2019 | 23.18 | 23.27 | 22.50 | 22.59 | 3,307,940 | -0.49(-2.12%) |
Mar 12, 2019 | 23.64 | 23.69 | 23.05 | 23.07 | 1,779,808 | -0.64(-2.68%) |
Mar 11, 2019 | 23.37 | 24.06 | 23.37 | 23.71 | 2,758,060 | +0.43(+1.86%) |
Mar 08, 2019 | 22.72 | 23.33 | 22.60 | 23.28 | 2,050,881 | +0.44(+1.94%) |
Mar 07, 2019 | 22.89 | 23.03 | 22.70 | 22.83 | 1,186,537 | -0.09(-0.40%) |
Mar 06, 2019 | 22.88 | 23.24 | 22.66 | 22.93 | 2,131,023 | -0.01(-0.04%) |
Mar 05, 2019 | 23.17 | 23.41 | 22.94 | 22.94 | 1,888,646 | -0.27(-1.15%) |
Mar 04, 2019 | 23.47 | 23.63 | 22.94 | 23.20 | 2,380,388 | -0.27(-1.14%) |