Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.81 | 20.82 | 20.35 | 20.60 | 1,562,220 | -0.28(-1.34%) |
May 30, 2019 | 20.96 | 21.14 | 20.76 | 20.88 | 1,312,516 | -0.14(-0.67%) |
May 29, 2019 | 20.70 | 21.04 | 20.67 | 21.02 | 2,747,471 | +0.19(+0.91%) |
May 28, 2019 | 20.44 | 20.86 | 20.42 | 20.83 | 1,848,298 | +0.44(+2.16%) |
May 27, 2019 | 20.36 | 20.64 | 20.36 | 20.39 | 600,725 | +0.05(+0.25%) |
May 24, 2019 | 20.45 | 20.52 | 20.16 | 20.34 | 1,672,108 | -0.10(-0.49%) |
May 23, 2019 | 20.52 | 20.59 | 20.20 | 20.44 | 2,190,425 | -0.31(-1.49%) |
May 22, 2019 | 20.78 | 20.78 | 20.52 | 20.75 | 1,196,454 | -0.21(-1.00%) |
May 21, 2019 | 21.11 | 21.17 | 20.80 | 20.96 | 4,057,168 | -0.06(-0.29%) |
May 17, 2019 | 21.02 | 21.02 | 21.02 | 0 | +0.09(+0.43%) | |
May 16, 2019 | 20.82 | 21.29 | 20.72 | 20.93 | 1,617,783 | +0.24(+1.16%) |
May 15, 2019 | 20.68 | 20.80 | 20.53 | 20.69 | 1,663,925 | +0.01(+0.05%) |
May 14, 2019 | 20.89 | 20.92 | 20.62 | 20.68 | 1,265,948 | -0.10(-0.48%) |
May 13, 2019 | 20.75 | 20.78 | 20.51 | 20.78 | 1,109,070 | +0.03(+0.14%) |
May 10, 2019 | 20.66 | 20.78 | 20.46 | 20.75 | 2,477,757 | -0.06(-0.29%) |
May 09, 2019 | 20.98 | 21.06 | 20.35 | 20.81 | 2,622,182 | -0.14(-0.67%) |
May 08, 2019 | 20.98 | 21.08 | 20.91 | 20.95 | 1,252,837 | -0.10(-0.48%) |
May 07, 2019 | 21.15 | 21.20 | 20.85 | 21.05 | 2,047,986 | -0.24(-1.13%) |
May 06, 2019 | 21.16 | 21.31 | 21.01 | 21.29 | 1,993,069 | +0.04(+0.19%) |
May 03, 2019 | 21.32 | 21.39 | 21.15 | 21.25 | 2,210,778 | -0.10(-0.47%) |
May 02, 2019 | 21.55 | 21.56 | 21.10 | 21.35 | 3,039,249 | -0.23(-1.07%) |
May 01, 2019 | 21.81 | 21.85 | 21.48 | 21.58 | 2,564,258 | -0.24(-1.10%) |
Apr 30, 2019 | 22.18 | 22.18 | 21.75 | 21.82 | 2,181,980 | -0.33(-1.49%) |
Apr 29, 2019 | 22.12 | 22.20 | 21.97 | 22.15 | 1,706,975 | -0.01(-0.05%) |
Apr 26, 2019 | 22.26 | 22.26 | 21.89 | 22.16 | 1,465,632 | -0.09(-0.40%) |
Apr 25, 2019 | 22.31 | 22.36 | 22.22 | 22.25 | 2,479,965 | -0.03(-0.13%) |
Apr 24, 2019 | 22.45 | 22.57 | 22.27 | 22.28 | 1,183,742 | -0.17(-0.76%) |
Apr 23, 2019 | 22.25 | 22.50 | 22.20 | 22.45 | 1,362,604 | +0.23(+1.04%) |
Apr 22, 2019 | 22.23 | 22.34 | 22.17 | 22.22 | 1,963,504 | -0.12(-0.54%) |
Apr 18, 2019 | 22.34 | 22.34 | 22.34 | 0 | +0.06(+0.27%) | |
Apr 17, 2019 | 22.35 | 22.40 | 22.23 | 22.28 | 1,144,719 | -0.01(-0.04%) |
Apr 16, 2019 | 22.38 | 22.39 | 22.18 | 22.29 | 1,282,769 | -0.04(-0.18%) |
Apr 15, 2019 | 22.30 | 22.42 | 22.27 | 22.33 | 978,427 | +0.07(+0.31%) |
Apr 12, 2019 | 22.39 | 22.43 | 22.23 | 22.26 | 813,304 | -0.01(-0.04%) |
Apr 11, 2019 | 22.10 | 22.40 | 22.07 | 22.27 | 1,387,758 | +0.19(+0.86%) |
Apr 10, 2019 | 22.05 | 22.14 | 21.95 | 22.08 | 1,328,728 | +0.01(+0.05%) |
Apr 09, 2019 | 21.89 | 22.07 | 21.82 | 22.07 | 1,483,318 | +0.19(+0.87%) |
Apr 08, 2019 | 21.91 | 21.93 | 21.80 | 21.88 | 1,852,333 | -0.05(-0.23%) |
Apr 05, 2019 | 22.00 | 22.02 | 21.83 | 21.93 | 878,637 | -0.05(-0.23%) |
Apr 04, 2019 | 21.98 | 22.04 | 21.84 | 21.98 | 1,273,075 | -0.06(-0.27%) |
Apr 03, 2019 | 22.12 | 22.13 | 21.79 | 22.04 | 1,939,994 | -0.05(-0.23%) |
Apr 02, 2019 | 22.24 | 22.37 | 22.07 | 22.09 | 2,333,410 | -0.10(-0.45%) |
Apr 01, 2019 | 22.18 | 22.24 | 22.08 | 22.19 | 1,634,013 | +0.08(+0.36%) |
Mar 29, 2019 | 22.10 | 22.15 | 21.98 | 22.11 | 1,186,977 | +0.11(+0.50%) |
Mar 28, 2019 | 21.86 | 22.06 | 21.85 | 22.00 | 1,501,526 | +0.11(+0.50%) |
Mar 27, 2019 | 22.00 | 22.06 | 21.76 | 21.89 | 2,022,694 | -0.10(-0.45%) |
Mar 26, 2019 | 21.78 | 22.01 | 21.77 | 21.99 | 1,779,666 | +0.34(+1.57%) |
Mar 25, 2019 | 21.76 | 21.79 | 21.45 | 21.65 | 1,878,341 | -0.13(-0.60%) |
Mar 22, 2019 | 22.10 | 22.11 | 21.69 | 21.78 | 2,118,596 | -0.33(-1.49%) |
Mar 21, 2019 | 21.96 | 22.39 | 21.87 | 22.11 | 1,965,685 | +0.04(+0.18%) |
Mar 20, 2019 | 22.04 | 22.24 | 22.01 | 22.07 | 1,885,077 | +0.05(+0.23%) |
Mar 19, 2019 | 22.19 | 22.20 | 22.00 | 22.02 | 4,239,850 | -0.10(-0.45%) |
Mar 18, 2019 | 22.05 | 22.19 | 21.83 | 22.12 | 953,303 | +0.21(+0.96%) |
Mar 15, 2019 | 21.83 | 22.17 | 21.81 | 21.91 | 3,841,082 | +0.10(+0.46%) |
Mar 14, 2019 | 21.88 | 22.17 | 21.81 | 21.81 | 1,450,787 | +0.00(+0.00%) |
Mar 13, 2019 | 21.65 | 21.86 | 21.62 | 21.81 | 3,056,514 | +0.22(+1.02%) |
Mar 12, 2019 | 21.79 | 21.86 | 21.59 | 21.59 | 1,168,162 | -0.15(-0.69%) |
Mar 11, 2019 | 21.64 | 21.84 | 21.62 | 21.74 | 1,379,295 | +0.07(+0.32%) |
Mar 08, 2019 | 21.63 | 21.69 | 21.50 | 21.67 | 1,470,725 | -0.08(-0.37%) |
Mar 07, 2019 | 21.79 | 21.87 | 21.61 | 21.75 | 1,053,815 | +0.08(+0.37%) |
Mar 06, 2019 | 21.79 | 21.84 | 21.65 | 21.67 | 1,300,642 | -0.02(-0.09%) |
Mar 05, 2019 | 22.06 | 22.06 | 21.62 | 21.69 | 1,294,699 | -0.22(-1.00%) |
Mar 04, 2019 | 21.78 | 22.09 | 21.75 | 21.91 | 1,941,714 | +0.25(+1.15%) |