Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.61 | 21.98 | 21.15 | 21.65 | 20,542,596 | +0.11(+0.50%) |
May 30, 2019 | 21.45 | 22.01 | 21.42 | 21.54 | 13,187,341 | +0.17(+0.77%) |
May 29, 2019 | 21.38 | 21.56 | 20.90 | 21.38 | 14,661,426 | +0.65(+3.14%) |
May 28, 2019 | 21.31 | 21.43 | 20.68 | 20.73 | 13,171,137 | -0.55(-2.60%) |
May 24, 2019 | 21.55 | 21.75 | 21.27 | 21.28 | 5,091,764 | -0.19(-0.90%) |
May 23, 2019 | 21.63 | 21.68 | 21.13 | 21.47 | 10,292,824 | -0.47(-2.12%) |
May 22, 2019 | 21.47 | 21.97 | 21.38 | 21.94 | 11,063,250 | +0.19(+0.89%) |
May 21, 2019 | 21.67 | 21.96 | 21.29 | 21.74 | 15,796,476 | +0.64(+3.04%) |
May 20, 2019 | 21.41 | 21.68 | 20.94 | 21.10 | 17,841,602 | -0.85(-3.89%) |
May 17, 2019 | 21.95 | 22.77 | 21.86 | 21.96 | 11,924,703 | -0.47(-2.08%) |
May 16, 2019 | 21.95 | 22.60 | 21.70 | 22.42 | 10,059,208 | +0.00(+0.00%) |
May 15, 2019 | 21.84 | 22.58 | 21.79 | 22.42 | 7,501,944 | +0.20(+0.92%) |
May 14, 2019 | 21.83 | 22.28 | 21.67 | 22.22 | 10,323,441 | +0.73(+3.39%) |
May 13, 2019 | 22.25 | 22.31 | 21.39 | 21.49 | 14,872,866 | -1.33(-5.83%) |
May 10, 2019 | 22.68 | 23.01 | 22.25 | 22.82 | 7,673,135 | +0.11(+0.47%) |
May 09, 2019 | 22.87 | 22.87 | 22.17 | 22.71 | 9,756,635 | -0.45(-1.93%) |
May 08, 2019 | 23.02 | 23.42 | 22.98 | 23.16 | 8,019,131 | +0.01(+0.04%) |
May 07, 2019 | 23.49 | 23.66 | 22.79 | 23.15 | 14,600,147 | -0.56(-2.37%) |
May 06, 2019 | 22.94 | 23.77 | 22.86 | 23.71 | 8,844,397 | -0.25(-1.05%) |
May 03, 2019 | 24.08 | 24.19 | 23.70 | 23.97 | 8,745,015 | -0.02(-0.08%) |
May 02, 2019 | 23.92 | 24.26 | 23.73 | 23.99 | 9,105,646 | +0.03(+0.12%) |
May 01, 2019 | 24.42 | 24.59 | 23.94 | 23.96 | 9,491,463 | -0.33(-1.36%) |
Apr 30, 2019 | 24.29 | 24.59 | 24.13 | 24.29 | 17,358,520 | -0.12(-0.48%) |
Apr 29, 2019 | 24.32 | 24.61 | 24.07 | 24.40 | 9,491,347 | +0.08(+0.32%) |
Apr 26, 2019 | 24.16 | 24.39 | 24.03 | 24.33 | 18,587,148 | -0.33(-1.34%) |
Apr 25, 2019 | 24.68 | 24.78 | 24.29 | 24.66 | 14,403,078 | -0.07(-0.28%) |
Apr 24, 2019 | 24.58 | 24.99 | 24.51 | 24.72 | 16,018,849 | +0.34(+1.39%) |
Apr 23, 2019 | 24.12 | 24.46 | 24.03 | 24.38 | 11,384,627 | +0.27(+1.13%) |
Apr 22, 2019 | 23.98 | 24.25 | 23.80 | 24.11 | 9,631,351 | -0.01(-0.04%) |
Apr 18, 2019 | 24.18 | 24.50 | 24.04 | 24.12 | 15,387,065 | -0.02(-0.08%) |
Apr 17, 2019 | 23.73 | 24.67 | 23.64 | 24.14 | 25,897,224 | +0.83(+3.58%) |
Apr 16, 2019 | 23.13 | 23.48 | 22.99 | 23.31 | 20,443,590 | +0.29(+1.27%) |
Apr 15, 2019 | 23.14 | 23.40 | 22.85 | 23.02 | 23,069,356 | -0.03(-0.13%) |
Apr 12, 2019 | 22.30 | 23.23 | 22.23 | 23.05 | 27,916,676 | +1.07(+4.86%) |
Apr 11, 2019 | 21.70 | 21.98 | 21.44 | 21.98 | 13,953,965 | +0.29(+1.34%) |
Apr 10, 2019 | 21.08 | 21.72 | 20.97 | 21.69 | 24,189,942 | +0.61(+2.90%) |
Apr 09, 2019 | 20.70 | 21.08 | 20.65 | 21.07 | 14,641,368 | +0.26(+1.26%) |
Apr 08, 2019 | 20.52 | 20.88 | 20.48 | 20.81 | 12,820,018 | +0.14(+0.66%) |
Apr 05, 2019 | 20.38 | 20.73 | 20.20 | 20.68 | 16,214,282 | +0.32(+1.57%) |
Apr 04, 2019 | 19.99 | 20.47 | 19.95 | 20.36 | 19,312,066 | +0.33(+1.65%) |
Apr 03, 2019 | 19.88 | 20.27 | 19.79 | 20.03 | 18,873,850 | +0.44(+2.23%) |
Apr 02, 2019 | 19.55 | 19.70 | 19.37 | 19.59 | 10,917,293 | -0.01(-0.05%) |
Apr 01, 2019 | 19.47 | 19.66 | 19.36 | 19.60 | 10,898,066 | +0.35(+1.81%) |
Mar 29, 2019 | 18.96 | 19.34 | 18.95 | 19.25 | 16,761,201 | +0.45(+2.42%) |
Mar 28, 2019 | 19.28 | 19.42 | 18.77 | 18.80 | 12,724,748 | -0.39(-2.02%) |
Mar 27, 2019 | 19.34 | 19.44 | 19.02 | 19.18 | 11,406,010 | +0.13(+0.66%) |
Mar 26, 2019 | 19.28 | 19.46 | 18.88 | 19.06 | 7,188,002 | -0.04(-0.20%) |
Mar 25, 2019 | 18.99 | 19.24 | 18.79 | 19.10 | 6,830,679 | +0.02(+0.10%) |
Mar 22, 2019 | 19.94 | 20.02 | 19.02 | 19.08 | 11,866,632 | -1.05(-5.19%) |
Mar 21, 2019 | 19.41 | 20.31 | 19.36 | 20.12 | 13,004,677 | +0.76(+3.90%) |
Mar 20, 2019 | 19.56 | 19.70 | 19.33 | 19.37 | 8,524,394 | -0.21(-1.09%) |
Mar 19, 2019 | 19.40 | 19.77 | 19.37 | 19.58 | 9,586,066 | +0.27(+1.40%) |
Mar 18, 2019 | 19.44 | 19.50 | 19.04 | 19.31 | 8,114,009 | -0.18(-0.94%) |
Mar 15, 2019 | 19.00 | 19.52 | 18.92 | 19.49 | 17,916,444 | +0.71(+3.76%) |
Mar 14, 2019 | 19.03 | 19.17 | 18.74 | 18.79 | 5,592,891 | -0.27(-1.42%) |
Mar 13, 2019 | 19.24 | 19.34 | 19.00 | 19.06 | 7,856,580 | -0.10(-0.51%) |
Mar 12, 2019 | 18.82 | 19.34 | 18.71 | 19.15 | 13,911,592 | +0.40(+2.12%) |
Mar 11, 2019 | 18.20 | 18.85 | 18.20 | 18.76 | 13,116,970 | +0.68(+3.75%) |
Mar 08, 2019 | 18.05 | 18.21 | 17.50 | 18.08 | 22,304,942 | -0.47(-2.56%) |
Mar 07, 2019 | 18.91 | 18.93 | 18.46 | 18.55 | 23,110,560 | -0.42(-2.19%) |
Mar 06, 2019 | 19.41 | 19.46 | 18.97 | 18.97 | 10,748,310 | -0.44(-2.24%) |
Mar 05, 2019 | 19.41 | 19.57 | 19.31 | 19.41 | 7,595,713 | -0.09(-0.45%) |
Mar 04, 2019 | 19.53 | 19.72 | 19.20 | 19.49 | 11,506,189 | +0.11(+0.55%) |