Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.04 | 22.82 | 21.95 | 22.56 | 3,562,600 | +0.18(+0.80%) |
May 30, 2019 | 22.60 | 22.95 | 22.25 | 22.38 | 1,975,552 | -0.24(-1.06%) |
May 29, 2019 | 22.45 | 22.74 | 22.25 | 22.62 | 2,399,394 | -0.03(-0.13%) |
May 28, 2019 | 22.78 | 23.35 | 22.45 | 22.65 | 10,821,476 | +0.06(+0.27%) |
May 24, 2019 | 22.69 | 22.88 | 22.40 | 22.59 | 2,136,200 | +0.03(+0.13%) |
May 23, 2019 | 22.75 | 23.04 | 22.36 | 22.56 | 2,583,177 | -0.65(-2.80%) |
May 22, 2019 | 23.28 | 23.63 | 23.13 | 23.21 | 2,229,279 | +0.01(+0.04%) |
May 21, 2019 | 23.45 | 23.68 | 23.14 | 23.20 | 2,507,535 | +0.06(+0.26%) |
May 20, 2019 | 22.46 | 23.49 | 22.45 | 23.14 | 2,486,171 | +0.14(+0.61%) |
May 17, 2019 | 23.07 | 23.45 | 22.85 | 23.00 | 2,931,600 | -0.52(-2.21%) |
May 16, 2019 | 22.82 | 23.75 | 22.79 | 23.52 | 4,166,593 | +0.71(+3.11%) |
May 15, 2019 | 21.89 | 23.18 | 21.85 | 22.81 | 4,251,642 | +0.62(+2.79%) |
May 14, 2019 | 21.86 | 22.35 | 21.86 | 22.19 | 4,144,616 | +0.51(+2.35%) |
May 13, 2019 | 22.40 | 22.71 | 21.57 | 21.68 | 4,746,363 | -1.82(-7.74%) |
May 10, 2019 | 24.79 | 24.79 | 22.60 | 23.50 | 9,323,200 | +0.27(+1.16%) |
May 09, 2019 | 23.33 | 23.46 | 22.84 | 23.23 | 6,683,343 | -0.44(-1.86%) |
May 08, 2019 | 23.64 | 24.15 | 23.51 | 23.67 | 2,157,647 | +0.08(+0.34%) |
May 07, 2019 | 23.98 | 24.14 | 23.33 | 23.59 | 2,747,152 | -0.57(-2.36%) |
May 06, 2019 | 23.80 | 24.30 | 23.57 | 24.16 | 3,665,052 | -0.26(-1.06%) |
May 03, 2019 | 24.00 | 24.50 | 23.88 | 24.42 | 2,733,700 | +0.45(+1.88%) |
May 02, 2019 | 23.95 | 24.12 | 23.51 | 23.97 | 3,040,068 | +0.07(+0.29%) |
May 01, 2019 | 24.50 | 24.50 | 23.88 | 23.90 | 2,062,196 | -0.48(-1.97%) |
Apr 30, 2019 | 24.42 | 24.63 | 24.10 | 24.38 | 3,224,322 | -0.03(-0.12%) |
Apr 29, 2019 | 24.40 | 24.65 | 24.25 | 24.41 | 4,456,774 | +0.06(+0.25%) |
Apr 26, 2019 | 23.56 | 24.39 | 23.56 | 24.35 | 18,865,700 | +0.70(+2.96%) |
Apr 25, 2019 | 23.43 | 24.05 | 23.32 | 23.65 | 4,025,625 | +0.25(+1.07%) |
Apr 24, 2019 | 23.31 | 23.76 | 23.25 | 23.40 | 3,822,653 | +0.07(+0.30%) |
Apr 23, 2019 | 22.79 | 23.45 | 21.97 | 23.33 | 5,648,407 | +0.17(+0.73%) |
Apr 22, 2019 | 21.06 | 23.34 | 21.06 | 23.16 | 7,393,576 | +1.91(+8.99%) |
Apr 18, 2019 | 21.15 | 21.34 | 20.60 | 21.25 | 2,141,100 | +0.10(+0.47%) |
Apr 17, 2019 | 21.91 | 21.98 | 21.04 | 21.15 | 4,526,877 | -0.65(-2.98%) |
Apr 16, 2019 | 22.25 | 22.35 | 21.68 | 21.80 | 1,795,011 | -0.35(-1.58%) |
Apr 15, 2019 | 22.29 | 22.53 | 22.11 | 22.15 | 1,003,859 | -0.19(-0.85%) |
Apr 12, 2019 | 22.20 | 22.41 | 21.96 | 22.34 | 1,929,600 | +0.26(+1.18%) |
Apr 11, 2019 | 22.28 | 22.44 | 22.03 | 22.08 | 1,032,959 | -0.20(-0.90%) |
Apr 10, 2019 | 21.96 | 22.33 | 21.94 | 22.28 | 1,614,769 | +0.34(+1.55%) |
Apr 09, 2019 | 21.98 | 22.16 | 21.78 | 21.94 | 2,380,035 | -0.20(-0.90%) |
Apr 08, 2019 | 21.79 | 22.38 | 21.59 | 22.14 | 1,885,497 | +0.19(+0.87%) |
Apr 05, 2019 | 22.02 | 22.10 | 21.82 | 21.95 | 1,970,200 | +0.05(+0.23%) |
Apr 04, 2019 | 22.23 | 22.42 | 21.71 | 21.90 | 2,330,632 | -0.38(-1.71%) |
Apr 03, 2019 | 22.16 | 22.55 | 22.09 | 22.28 | 1,869,578 | +0.15(+0.68%) |
Apr 02, 2019 | 21.51 | 22.14 | 21.35 | 22.13 | 3,500,551 | +0.56(+2.60%) |
Apr 01, 2019 | 22.00 | 22.16 | 21.46 | 21.57 | 2,821,584 | -0.23(-1.06%) |
Mar 29, 2019 | 21.67 | 21.95 | 21.58 | 21.80 | 2,879,400 | +0.30(+1.40%) |
Mar 28, 2019 | 21.46 | 21.57 | 21.14 | 21.50 | 2,004,163 | +0.08(+0.37%) |
Mar 27, 2019 | 21.93 | 21.95 | 21.08 | 21.42 | 2,971,142 | -0.54(-2.46%) |
Mar 26, 2019 | 22.02 | 22.12 | 21.78 | 21.96 | 1,361,966 | +0.13(+0.60%) |
Mar 25, 2019 | 21.50 | 21.88 | 21.33 | 21.83 | 1,856,657 | +0.11(+0.51%) |
Mar 22, 2019 | 22.50 | 22.70 | 21.67 | 21.72 | 3,392,300 | -0.94(-4.15%) |
Mar 21, 2019 | 22.03 | 22.74 | 22.01 | 22.66 | 2,311,724 | +0.56(+2.53%) |
Mar 20, 2019 | 22.34 | 22.45 | 22.05 | 22.10 | 1,745,609 | -0.22(-0.99%) |
Mar 19, 2019 | 22.21 | 22.49 | 22.02 | 22.32 | 2,615,436 | +0.16(+0.72%) |
Mar 18, 2019 | 22.30 | 22.46 | 21.98 | 22.16 | 3,246,563 | -0.15(-0.67%) |
Mar 15, 2019 | 22.30 | 22.55 | 22.15 | 22.31 | 2,359,100 | +0.18(+0.81%) |
Mar 14, 2019 | 22.48 | 22.87 | 22.08 | 22.13 | 3,085,721 | -0.46(-2.04%) |
Mar 13, 2019 | 23.01 | 23.28 | 22.59 | 22.59 | 3,395,935 | -0.52(-2.25%) |
Mar 12, 2019 | 22.84 | 23.25 | 22.70 | 23.11 | 2,345,803 | +0.47(+2.08%) |
Mar 11, 2019 | 22.27 | 23.00 | 22.23 | 22.64 | 2,242,029 | +0.41(+1.84%) |
Mar 08, 2019 | 22.03 | 22.49 | 21.84 | 22.23 | 2,440,700 | -0.28(-1.24%) |
Mar 07, 2019 | 22.60 | 22.75 | 22.19 | 22.51 | 2,721,234 | -0.12(-0.53%) |
Mar 06, 2019 | 23.45 | 23.45 | 22.25 | 22.63 | 5,491,305 | -0.91(-3.87%) |
Mar 05, 2019 | 23.76 | 23.79 | 23.51 | 23.54 | 2,053,015 | -0.32(-1.34%) |
Mar 04, 2019 | 24.00 | 24.00 | 23.38 | 23.86 | 4,560,892 | -0.03(-0.13%) |