Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.04 | 19.26 | 18.75 | 18.84 | 2,328,512 | -0.44(-2.28%) |
May 30, 2019 | 20.42 | 20.43 | 19.15 | 19.27 | 3,078,980 | -1.14(-5.59%) |
May 29, 2019 | 20.52 | 20.63 | 20.17 | 20.42 | 2,496,580 | -0.08(-0.38%) |
May 28, 2019 | 20.21 | 20.63 | 20.07 | 20.49 | 6,399,086 | +0.44(+2.19%) |
May 24, 2019 | 20.28 | 20.45 | 20.02 | 20.06 | 1,959,434 | -0.09(-0.44%) |
May 23, 2019 | 19.71 | 20.15 | 19.65 | 20.14 | 3,560,261 | +0.04(+0.19%) |
May 22, 2019 | 19.60 | 20.13 | 19.60 | 20.10 | 4,364,158 | +0.12(+0.59%) |
May 21, 2019 | 19.86 | 20.17 | 19.78 | 19.99 | 4,586,718 | +0.33(+1.69%) |
May 20, 2019 | 19.79 | 20.01 | 19.38 | 19.66 | 3,108,135 | -0.34(-1.71%) |
May 17, 2019 | 20.59 | 20.67 | 19.89 | 20.00 | 5,447,029 | -0.73(-3.51%) |
May 16, 2019 | 21.10 | 21.13 | 20.59 | 20.72 | 1,607,533 | -0.16(-0.74%) |
May 15, 2019 | 20.61 | 21.09 | 20.39 | 20.88 | 1,557,390 | +0.08(+0.37%) |
May 14, 2019 | 20.81 | 21.10 | 20.61 | 20.80 | 2,317,794 | +0.14(+0.66%) |
May 13, 2019 | 20.96 | 21.03 | 20.34 | 20.67 | 4,612,452 | -0.86(-4.01%) |
May 10, 2019 | 21.70 | 21.85 | 21.36 | 21.53 | 7,601,756 | -0.22(-1.02%) |
May 09, 2019 | 22.54 | 22.54 | 21.71 | 21.75 | 4,378,944 | -1.09(-4.79%) |
May 08, 2019 | 22.90 | 23.54 | 22.71 | 22.85 | 2,273,800 | -0.16(-0.72%) |
May 07, 2019 | 23.82 | 23.82 | 22.83 | 23.01 | 2,437,014 | -0.78(-3.26%) |
May 06, 2019 | 23.18 | 23.90 | 23.18 | 23.79 | 2,518,391 | -0.76(-3.08%) |
May 03, 2019 | 24.70 | 24.94 | 24.38 | 24.54 | 1,371,187 | +0.08(+0.32%) |
May 02, 2019 | 24.17 | 24.79 | 24.11 | 24.46 | 1,992,729 | +0.16(+0.68%) |
May 01, 2019 | 24.53 | 24.87 | 24.22 | 24.30 | 1,182,210 | -0.02(-0.08%) |
Apr 30, 2019 | 25.53 | 25.68 | 24.20 | 24.32 | 2,635,183 | -1.45(-5.64%) |
Apr 29, 2019 | 25.93 | 26.13 | 25.61 | 25.77 | 2,544,413 | -0.02(-0.08%) |
Apr 26, 2019 | 25.37 | 25.80 | 25.20 | 25.79 | 1,612,087 | +0.41(+1.60%) |
Apr 25, 2019 | 24.97 | 25.45 | 24.93 | 25.38 | 2,557,898 | +0.34(+1.35%) |
Apr 24, 2019 | 25.05 | 25.15 | 24.78 | 25.05 | 3,453,631 | -0.04(-0.15%) |
Apr 23, 2019 | 24.94 | 25.21 | 24.72 | 25.08 | 2,075,677 | +0.30(+1.21%) |
Apr 22, 2019 | 24.68 | 24.89 | 24.39 | 24.78 | 3,207,311 | -0.20(-0.81%) |
Apr 18, 2019 | 25.77 | 25.77 | 24.91 | 24.99 | 1,282,940 | -0.61(-2.38%) |
Apr 17, 2019 | 25.19 | 25.68 | 25.09 | 25.60 | 2,164,674 | +0.49(+1.97%) |
Apr 16, 2019 | 24.89 | 25.15 | 24.78 | 25.10 | 1,478,985 | +0.23(+0.94%) |
Apr 15, 2019 | 24.80 | 24.88 | 24.47 | 24.87 | 1,320,512 | +0.01(+0.04%) |
Apr 12, 2019 | 24.64 | 24.92 | 24.53 | 24.86 | 2,843,730 | +0.32(+1.30%) |
Apr 11, 2019 | 24.46 | 24.61 | 24.18 | 24.54 | 3,154,247 | -0.11(-0.43%) |
Apr 10, 2019 | 24.57 | 25.04 | 24.41 | 24.65 | 3,891,850 | +0.23(+0.95%) |
Apr 09, 2019 | 24.44 | 24.66 | 24.02 | 24.42 | 4,077,509 | -0.10(-0.40%) |
Apr 08, 2019 | 24.34 | 24.65 | 24.21 | 24.51 | 3,762,049 | +0.19(+0.80%) |
Apr 05, 2019 | 24.34 | 24.45 | 24.12 | 24.32 | 2,092,647 | -0.01(-0.04%) |
Apr 04, 2019 | 24.34 | 24.42 | 23.98 | 24.33 | 2,184,984 | -0.15(-0.59%) |
Apr 03, 2019 | 24.32 | 24.48 | 24.11 | 24.47 | 3,757,997 | +0.24(+1.00%) |
Apr 02, 2019 | 23.70 | 24.33 | 23.53 | 24.23 | 3,990,347 | +0.56(+2.37%) |
Apr 01, 2019 | 22.40 | 23.81 | 22.28 | 23.67 | 4,540,688 | +1.78(+8.15%) |
Mar 29, 2019 | 21.51 | 21.90 | 21.40 | 21.89 | 1,561,719 | +0.54(+2.54%) |
Mar 28, 2019 | 21.10 | 21.52 | 21.07 | 21.34 | 1,685,771 | +0.26(+1.24%) |
Mar 27, 2019 | 21.21 | 21.31 | 20.81 | 21.08 | 1,481,326 | -0.09(-0.41%) |
Mar 26, 2019 | 20.87 | 21.26 | 20.87 | 21.17 | 1,630,527 | +0.29(+1.39%) |
Mar 25, 2019 | 20.86 | 21.08 | 20.51 | 20.88 | 1,683,679 | -0.07(-0.32%) |
Mar 22, 2019 | 21.56 | 21.61 | 20.89 | 20.95 | 4,375,724 | -0.86(-3.95%) |
Mar 21, 2019 | 21.66 | 22.02 | 21.62 | 21.81 | 2,859,112 | +0.05(+0.22%) |
Mar 20, 2019 | 21.94 | 22.28 | 21.56 | 21.76 | 2,439,789 | -0.45(-2.01%) |
Mar 19, 2019 | 22.12 | 22.51 | 21.99 | 22.21 | 2,347,706 | +0.11(+0.48%) |
Mar 18, 2019 | 22.09 | 22.19 | 21.73 | 22.10 | 2,909,436 | +0.14(+0.62%) |
Mar 15, 2019 | 21.90 | 22.18 | 21.88 | 21.96 | 1,935,144 | +0.28(+1.30%) |
Mar 14, 2019 | 21.91 | 22.13 | 21.46 | 21.68 | 2,846,804 | -0.27(-1.24%) |
Mar 13, 2019 | 22.06 | 22.28 | 21.84 | 21.95 | 2,040,050 | -0.11(-0.48%) |
Mar 12, 2019 | 22.31 | 22.33 | 21.81 | 22.06 | 1,425,194 | -0.16(-0.74%) |
Mar 11, 2019 | 21.88 | 22.53 | 21.79 | 22.23 | 2,164,757 | +0.51(+2.37%) |
Mar 08, 2019 | 21.57 | 21.73 | 21.35 | 21.71 | 4,178,586 | -0.25(-1.15%) |
Mar 07, 2019 | 22.31 | 22.38 | 21.73 | 21.96 | 2,414,014 | -0.44(-1.95%) |
Mar 06, 2019 | 22.26 | 22.74 | 22.21 | 22.40 | 2,909,330 | +0.49(+2.26%) |
Mar 05, 2019 | 22.00 | 22.16 | 21.79 | 21.91 | 3,039,406 | -0.09(-0.40%) |
Mar 04, 2019 | 22.41 | 22.42 | 21.84 | 21.99 | 2,136,412 | -0.39(-1.73%) |