Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.96 | 18.99 | 18.63 | 18.90 | 1,535,900 | -0.28(-1.46%) |
May 30, 2019 | 19.39 | 19.54 | 19.12 | 19.18 | 990,083 | -0.13(-0.67%) |
May 29, 2019 | 18.84 | 19.33 | 18.77 | 19.31 | 1,611,077 | +0.33(+1.74%) |
May 28, 2019 | 19.21 | 19.31 | 18.98 | 18.98 | 575,493 | -0.28(-1.45%) |
May 24, 2019 | 19.44 | 19.56 | 19.25 | 19.26 | 611,100 | -0.09(-0.47%) |
May 23, 2019 | 19.96 | 19.96 | 19.24 | 19.35 | 1,115,508 | -0.78(-3.87%) |
May 22, 2019 | 19.94 | 20.15 | 19.91 | 20.13 | 1,065,816 | +0.09(+0.45%) |
May 21, 2019 | 20.06 | 20.18 | 19.97 | 20.04 | 891,221 | +0.08(+0.40%) |
May 20, 2019 | 20.05 | 20.10 | 19.87 | 19.96 | 623,526 | -0.22(-1.09%) |
May 17, 2019 | 20.48 | 20.71 | 20.16 | 20.18 | 767,000 | -0.41(-1.99%) |
May 16, 2019 | 20.26 | 20.79 | 20.22 | 20.59 | 1,432,202 | +0.37(+1.83%) |
May 15, 2019 | 20.05 | 20.25 | 19.93 | 20.22 | 578,920 | +0.03(+0.15%) |
May 14, 2019 | 20.16 | 20.40 | 20.06 | 20.19 | 1,662,397 | +0.01(+0.05%) |
May 13, 2019 | 20.21 | 20.37 | 20.04 | 20.18 | 1,159,754 | -0.36(-1.75%) |
May 10, 2019 | 20.42 | 20.58 | 19.96 | 20.54 | 1,095,200 | -0.06(-0.29%) |
May 09, 2019 | 19.79 | 20.69 | 19.75 | 20.60 | 1,194,405 | +0.25(+1.23%) |
May 08, 2019 | 20.81 | 20.86 | 20.32 | 20.35 | 647,806 | -0.41(-1.97%) |
May 07, 2019 | 21.02 | 21.14 | 20.48 | 20.76 | 1,025,310 | -0.39(-1.84%) |
May 06, 2019 | 20.90 | 21.22 | 20.90 | 21.15 | 799,079 | -0.02(-0.09%) |
May 03, 2019 | 21.21 | 21.34 | 20.85 | 21.17 | 878,600 | +0.00(+0.00%) |
May 02, 2019 | 21.46 | 21.54 | 21.10 | 21.17 | 677,535 | -0.29(-1.35%) |
May 01, 2019 | 21.73 | 21.84 | 21.40 | 21.46 | 1,572,261 | -0.35(-1.60%) |
Apr 30, 2019 | 21.63 | 22.00 | 21.63 | 21.81 | 1,119,851 | +0.18(+0.83%) |
Apr 29, 2019 | 21.04 | 21.63 | 21.00 | 21.63 | 920,387 | +0.63(+3.00%) |
Apr 26, 2019 | 20.99 | 21.04 | 20.82 | 21.00 | 789,800 | +0.08(+0.38%) |
Apr 25, 2019 | 21.34 | 21.34 | 20.85 | 20.92 | 1,207,259 | -0.51(-2.38%) |
Apr 24, 2019 | 21.75 | 21.78 | 21.21 | 21.43 | 841,818 | -0.31(-1.43%) |
Apr 23, 2019 | 21.63 | 21.88 | 21.62 | 21.74 | 709,363 | +0.14(+0.65%) |
Apr 22, 2019 | 21.71 | 21.72 | 21.46 | 21.60 | 548,152 | -0.13(-0.60%) |
Apr 18, 2019 | 21.78 | 21.90 | 21.60 | 21.73 | 510,900 | -0.05(-0.23%) |
Apr 17, 2019 | 22.03 | 22.08 | 21.66 | 21.78 | 1,055,087 | -0.28(-1.27%) |
Apr 16, 2019 | 22.22 | 22.30 | 22.04 | 22.06 | 699,620 | -0.09(-0.41%) |
Apr 15, 2019 | 22.10 | 22.16 | 21.76 | 22.15 | 580,762 | +0.10(+0.45%) |
Apr 12, 2019 | 21.80 | 22.11 | 21.76 | 22.05 | 1,217,200 | +0.26(+1.19%) |
Apr 11, 2019 | 21.83 | 21.96 | 21.71 | 21.79 | 278,497 | -0.04(-0.18%) |
Apr 10, 2019 | 21.47 | 21.89 | 21.42 | 21.83 | 774,113 | +0.30(+1.39%) |
Apr 09, 2019 | 21.85 | 21.93 | 21.47 | 21.53 | 631,061 | -0.33(-1.51%) |
Apr 08, 2019 | 21.87 | 21.98 | 21.71 | 21.86 | 633,176 | -0.11(-0.50%) |
Apr 05, 2019 | 21.78 | 22.00 | 21.78 | 21.97 | 656,000 | +0.19(+0.87%) |
Apr 04, 2019 | 21.36 | 21.80 | 21.30 | 21.78 | 592,113 | +0.48(+2.25%) |
Apr 03, 2019 | 21.17 | 21.38 | 21.06 | 21.30 | 754,203 | +0.20(+0.95%) |
Apr 02, 2019 | 21.47 | 21.47 | 21.08 | 21.10 | 651,609 | -0.36(-1.68%) |
Apr 01, 2019 | 21.70 | 21.74 | 21.35 | 21.46 | 744,463 | -0.19(-0.88%) |
Mar 29, 2019 | 21.65 | 21.79 | 21.53 | 21.65 | 949,200 | +0.11(+0.51%) |
Mar 28, 2019 | 21.31 | 21.59 | 21.24 | 21.54 | 716,510 | +0.25(+1.17%) |
Mar 27, 2019 | 21.03 | 21.57 | 20.90 | 21.29 | 1,182,345 | +0.21(+1.00%) |
Mar 26, 2019 | 21.09 | 21.32 | 20.99 | 21.08 | 1,280,346 | +0.09(+0.43%) |
Mar 25, 2019 | 20.73 | 21.06 | 20.44 | 20.99 | 2,093,990 | +0.18(+0.86%) |
Mar 22, 2019 | 21.00 | 21.12 | 20.66 | 20.81 | 742,800 | -0.31(-1.47%) |
Mar 21, 2019 | 20.68 | 21.17 | 20.68 | 21.12 | 951,968 | +0.47(+2.28%) |
Mar 20, 2019 | 21.05 | 21.13 | 20.54 | 20.65 | 1,941,895 | -0.43(-2.04%) |
Mar 19, 2019 | 21.35 | 21.48 | 21.03 | 21.08 | 694,296 | -0.21(-0.99%) |
Mar 18, 2019 | 21.32 | 21.40 | 21.09 | 21.29 | 859,494 | -0.02(-0.09%) |
Mar 15, 2019 | 21.24 | 21.45 | 21.18 | 21.31 | 1,867,300 | +0.11(+0.52%) |
Mar 14, 2019 | 21.42 | 21.53 | 21.16 | 21.20 | 695,150 | -0.18(-0.84%) |
Mar 13, 2019 | 21.34 | 21.55 | 21.26 | 21.38 | 936,513 | +0.10(+0.47%) |
Mar 12, 2019 | 21.45 | 21.67 | 21.17 | 21.28 | 971,652 | +0.05(+0.24%) |
Mar 11, 2019 | 21.04 | 21.33 | 20.96 | 21.23 | 1,693,077 | +0.25(+1.19%) |
Mar 08, 2019 | 21.24 | 21.32 | 20.84 | 20.98 | 869,500 | -0.31(-1.46%) |
Mar 07, 2019 | 21.15 | 21.35 | 20.90 | 21.29 | 1,238,339 | +0.10(+0.47%) |
Mar 06, 2019 | 21.80 | 21.80 | 21.17 | 21.19 | 1,102,597 | -0.58(-2.66%) |
Mar 05, 2019 | 21.69 | 22.03 | 21.51 | 21.77 | 1,028,138 | +0.04(+0.18%) |
Mar 04, 2019 | 22.05 | 22.09 | 21.53 | 21.73 | 1,251,918 | -0.34(-1.54%) |