Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.22 | 22.72 | 22.22 | 22.60 | 2,167,602 | +0.27(+1.20%) |
May 30, 2019 | 22.36 | 22.47 | 22.21 | 22.33 | 1,434,386 | +0.08(+0.37%) |
May 29, 2019 | 22.21 | 22.35 | 22.12 | 22.25 | 2,886,760 | -0.04(-0.17%) |
May 28, 2019 | 22.68 | 22.72 | 22.28 | 22.28 | 1,711,942 | -0.31(-1.35%) |
May 24, 2019 | 22.45 | 22.65 | 22.41 | 22.59 | 1,072,027 | +0.19(+0.87%) |
May 23, 2019 | 22.40 | 22.40 | 22.26 | 22.40 | 1,783,582 | +0.00(+0.00%) |
May 22, 2019 | 22.30 | 22.45 | 22.24 | 22.40 | 1,210,152 | +0.09(+0.42%) |
May 21, 2019 | 22.11 | 22.44 | 22.11 | 22.30 | 1,446,997 | +0.24(+1.09%) |
May 20, 2019 | 22.25 | 22.25 | 21.95 | 22.06 | 1,086,078 | -0.19(-0.87%) |
May 17, 2019 | 22.17 | 22.27 | 22.02 | 22.26 | 1,800,358 | +0.05(+0.21%) |
May 16, 2019 | 22.10 | 22.32 | 22.05 | 22.21 | 1,638,683 | +0.11(+0.50%) |
May 15, 2019 | 21.96 | 22.16 | 21.86 | 22.10 | 1,058,417 | +0.14(+0.63%) |
May 14, 2019 | 22.04 | 22.24 | 21.88 | 21.96 | 3,851,619 | -0.10(-0.46%) |
May 13, 2019 | 21.86 | 22.15 | 21.79 | 22.06 | 2,323,697 | +0.04(+0.17%) |
May 10, 2019 | 21.85 | 22.12 | 21.78 | 22.03 | 2,988,176 | +0.14(+0.63%) |
May 09, 2019 | 21.76 | 22.01 | 21.59 | 21.89 | 3,391,738 | +0.10(+0.47%) |
May 08, 2019 | 21.96 | 22.14 | 21.76 | 21.78 | 2,356,688 | -0.12(-0.55%) |
May 07, 2019 | 22.31 | 22.36 | 21.78 | 21.90 | 5,016,446 | -0.46(-2.07%) |
May 06, 2019 | 22.44 | 22.64 | 22.34 | 22.37 | 1,761,778 | -0.11(-0.49%) |
May 03, 2019 | 22.23 | 22.62 | 22.01 | 22.48 | 1,550,848 | +0.25(+1.12%) |
May 02, 2019 | 22.12 | 22.28 | 22.07 | 22.23 | 3,026,057 | +0.12(+0.54%) |
May 01, 2019 | 22.17 | 22.35 | 22.08 | 22.11 | 2,991,659 | -0.09(-0.42%) |
Apr 30, 2019 | 21.93 | 22.26 | 21.83 | 22.20 | 3,103,600 | +0.32(+1.48%) |
Apr 29, 2019 | 22.23 | 22.30 | 21.86 | 21.88 | 2,829,875 | -0.35(-1.58%) |
Apr 26, 2019 | 22.01 | 22.34 | 21.93 | 22.23 | 4,370,741 | +0.31(+1.44%) |
Apr 25, 2019 | 21.77 | 21.97 | 21.69 | 21.91 | 1,878,127 | +0.11(+0.51%) |
Apr 24, 2019 | 21.53 | 21.84 | 21.53 | 21.80 | 1,124,574 | +0.36(+1.68%) |
Apr 23, 2019 | 21.28 | 21.57 | 21.18 | 21.44 | 1,821,605 | +0.22(+1.05%) |
Apr 22, 2019 | 21.53 | 21.53 | 21.01 | 21.22 | 1,949,585 | -0.36(-1.67%) |
Apr 18, 2019 | 21.42 | 21.69 | 21.35 | 21.58 | 1,340,655 | +0.19(+0.91%) |
Apr 17, 2019 | 21.50 | 21.53 | 21.18 | 21.39 | 1,811,000 | -0.09(-0.43%) |
Apr 16, 2019 | 21.84 | 21.87 | 21.42 | 21.48 | 2,373,622 | -0.38(-1.74%) |
Apr 15, 2019 | 21.88 | 21.95 | 21.76 | 21.86 | 2,845,391 | +0.01(+0.04%) |
Apr 12, 2019 | 21.58 | 21.85 | 21.41 | 21.85 | 2,179,591 | +0.28(+1.29%) |
Apr 11, 2019 | 21.51 | 21.59 | 21.34 | 21.57 | 2,823,242 | +0.11(+0.52%) |
Apr 10, 2019 | 21.18 | 21.47 | 21.13 | 21.46 | 3,315,063 | +0.35(+1.67%) |
Apr 09, 2019 | 21.19 | 21.34 | 21.06 | 21.11 | 2,120,091 | -0.13(-0.61%) |
Apr 08, 2019 | 21.29 | 21.30 | 21.15 | 21.24 | 5,698,723 | -0.11(-0.52%) |
Apr 05, 2019 | 21.26 | 21.37 | 21.19 | 21.35 | 990,046 | +0.08(+0.39%) |
Apr 04, 2019 | 21.28 | 21.29 | 21.15 | 21.27 | 1,880,000 | -0.03(-0.13%) |
Apr 03, 2019 | 21.28 | 21.44 | 21.20 | 21.29 | 1,255,827 | -0.02(-0.09%) |
Apr 02, 2019 | 21.16 | 21.36 | 20.94 | 21.31 | 1,441,991 | +0.19(+0.88%) |
Apr 01, 2019 | 21.04 | 21.16 | 20.74 | 21.13 | 1,405,974 | +0.09(+0.44%) |
Mar 29, 2019 | 21.17 | 21.18 | 21.01 | 21.03 | 1,933,538 | -0.10(-0.48%) |
Mar 28, 2019 | 20.88 | 21.15 | 20.85 | 21.14 | 1,398,902 | +0.27(+1.29%) |
Mar 27, 2019 | 21.03 | 21.09 | 20.83 | 20.87 | 1,041,330 | -0.22(-1.05%) |
Mar 26, 2019 | 20.90 | 21.09 | 20.90 | 21.09 | 2,255,428 | +0.19(+0.93%) |
Mar 25, 2019 | 20.90 | 21.02 | 20.75 | 20.90 | 2,048,322 | -0.02(-0.09%) |
Mar 22, 2019 | 21.10 | 21.21 | 20.86 | 20.91 | 1,650,220 | -0.16(-0.75%) |
Mar 21, 2019 | 20.52 | 21.08 | 20.44 | 21.07 | 2,181,373 | +0.49(+2.38%) |
Mar 20, 2019 | 20.78 | 20.89 | 20.44 | 20.58 | 3,275,300 | -0.23(-1.11%) |
Mar 19, 2019 | 20.99 | 21.04 | 20.73 | 20.81 | 1,264,107 | -0.13(-0.62%) |
Mar 18, 2019 | 21.07 | 21.18 | 20.82 | 20.94 | 2,433,114 | -0.13(-0.62%) |
Mar 15, 2019 | 21.01 | 21.10 | 20.87 | 21.07 | 2,604,082 | +0.04(+0.18%) |
Mar 14, 2019 | 20.95 | 21.05 | 20.93 | 21.03 | 2,793,410 | +0.08(+0.40%) |
Mar 13, 2019 | 20.84 | 20.98 | 20.83 | 20.95 | 2,275,713 | +0.18(+0.89%) |
Mar 12, 2019 | 20.66 | 20.78 | 20.54 | 20.77 | 2,170,708 | +0.14(+0.67%) |
Mar 11, 2019 | 20.46 | 20.63 | 20.36 | 20.63 | 1,566,972 | +0.22(+1.09%) |
Mar 08, 2019 | 20.28 | 20.44 | 20.23 | 20.41 | 1,380,423 | +0.08(+0.41%) |
Mar 07, 2019 | 20.30 | 20.58 | 20.27 | 20.32 | 2,357,272 | +0.01(+0.05%) |
Mar 06, 2019 | 20.28 | 20.50 | 20.25 | 20.31 | 1,604,736 | -0.03(-0.14%) |
Mar 05, 2019 | 20.22 | 20.42 | 20.19 | 20.34 | 1,202,106 | +0.06(+0.27%) |
Mar 04, 2019 | 20.12 | 20.39 | 20.07 | 20.29 | 2,037,911 | +0.18(+0.87%) |