Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.62 | 23.07 | 22.61 | 22.80 | 3,548,800 | -0.15(-0.65%) |
May 30, 2019 | 22.65 | 23.15 | 22.42 | 22.95 | 3,189,515 | +0.15(+0.66%) |
May 29, 2019 | 23.35 | 23.40 | 22.57 | 22.80 | 5,466,126 | -0.73(-3.10%) |
May 28, 2019 | 23.65 | 24.02 | 23.53 | 23.53 | 4,071,582 | -0.01(-0.04%) |
May 24, 2019 | 23.44 | 23.66 | 23.23 | 23.54 | 3,256,700 | +0.08(+0.34%) |
May 23, 2019 | 24.05 | 24.16 | 23.35 | 23.46 | 5,275,351 | -0.81(-3.34%) |
May 22, 2019 | 23.72 | 24.31 | 23.58 | 24.27 | 5,058,876 | +0.40(+1.68%) |
May 21, 2019 | 23.76 | 23.92 | 23.36 | 23.87 | 4,280,993 | +0.13(+0.55%) |
May 20, 2019 | 23.40 | 23.81 | 23.10 | 23.74 | 8,659,259 | +0.16(+0.68%) |
May 17, 2019 | 22.60 | 23.71 | 22.41 | 23.58 | 14,481,400 | +1.70(+7.77%) |
May 16, 2019 | 21.44 | 22.05 | 21.41 | 21.88 | 3,756,868 | +0.52(+2.43%) |
May 15, 2019 | 21.53 | 21.72 | 21.34 | 21.36 | 4,220,830 | -0.27(-1.25%) |
May 14, 2019 | 21.00 | 21.68 | 20.90 | 21.63 | 4,392,078 | +0.68(+3.25%) |
May 13, 2019 | 21.32 | 21.35 | 20.84 | 20.95 | 5,226,822 | -0.84(-3.85%) |
May 10, 2019 | 22.04 | 22.08 | 21.40 | 21.79 | 5,153,500 | -0.33(-1.49%) |
May 09, 2019 | 22.22 | 22.30 | 21.67 | 22.12 | 4,617,279 | -0.16(-0.72%) |
May 08, 2019 | 21.81 | 22.50 | 21.73 | 22.28 | 3,659,279 | +0.40(+1.83%) |
May 07, 2019 | 22.11 | 22.43 | 21.65 | 21.88 | 6,837,000 | -0.45(-2.02%) |
May 06, 2019 | 22.28 | 22.41 | 21.84 | 22.33 | 6,136,651 | -0.41(-1.80%) |
May 03, 2019 | 22.82 | 23.01 | 22.31 | 22.74 | 6,157,800 | -0.08(-0.35%) |
May 02, 2019 | 23.96 | 24.10 | 22.56 | 22.82 | 17,777,630 | +0.78(+3.54%) |
May 01, 2019 | 23.16 | 23.30 | 21.98 | 22.04 | 7,974,920 | -1.05(-4.55%) |
Apr 30, 2019 | 22.83 | 23.17 | 22.79 | 23.09 | 5,748,960 | +0.23(+1.01%) |
Apr 29, 2019 | 22.88 | 23.09 | 22.77 | 22.86 | 3,028,294 | +0.06(+0.26%) |
Apr 26, 2019 | 22.59 | 22.82 | 22.39 | 22.80 | 2,519,500 | +0.33(+1.47%) |
Apr 25, 2019 | 22.80 | 22.86 | 22.39 | 22.47 | 3,640,003 | -0.36(-1.58%) |
Apr 24, 2019 | 22.44 | 22.98 | 22.27 | 22.83 | 4,414,242 | +0.45(+2.01%) |
Apr 23, 2019 | 22.03 | 22.49 | 22.03 | 22.38 | 2,608,258 | +0.44(+2.01%) |
Apr 22, 2019 | 22.06 | 22.18 | 21.82 | 21.94 | 2,331,521 | -0.22(-0.99%) |
Apr 18, 2019 | 21.83 | 22.36 | 21.74 | 22.16 | 3,707,600 | +0.23(+1.05%) |
Apr 17, 2019 | 21.79 | 22.22 | 21.70 | 21.93 | 2,402,435 | +0.13(+0.60%) |
Apr 16, 2019 | 21.97 | 21.99 | 21.68 | 21.80 | 3,237,702 | -0.11(-0.50%) |
Apr 15, 2019 | 21.92 | 22.15 | 21.82 | 21.91 | 3,055,038 | +0.05(+0.23%) |
Apr 12, 2019 | 21.54 | 21.90 | 21.47 | 21.86 | 2,655,200 | +0.46(+2.15%) |
Apr 11, 2019 | 21.43 | 21.69 | 21.26 | 21.40 | 2,609,850 | +0.04(+0.19%) |
Apr 10, 2019 | 21.15 | 21.51 | 21.03 | 21.36 | 5,090,577 | +0.64(+3.09%) |
Apr 09, 2019 | 21.62 | 21.65 | 20.56 | 20.72 | 6,759,869 | -1.02(-4.69%) |
Apr 08, 2019 | 21.74 | 21.86 | 21.48 | 21.74 | 4,311,721 | -0.09(-0.41%) |
Apr 05, 2019 | 22.02 | 22.15 | 21.65 | 21.83 | 4,780,300 | -0.18(-0.82%) |
Apr 04, 2019 | 21.42 | 22.04 | 21.42 | 22.01 | 2,846,006 | +0.62(+2.90%) |
Apr 03, 2019 | 21.46 | 21.68 | 21.32 | 21.39 | 3,007,584 | +0.06(+0.28%) |
Apr 02, 2019 | 21.07 | 21.43 | 20.94 | 21.33 | 3,823,888 | +0.23(+1.09%) |
Apr 01, 2019 | 21.28 | 21.43 | 20.95 | 21.10 | 3,672,933 | -0.04(-0.19%) |
Mar 29, 2019 | 21.43 | 21.59 | 21.07 | 21.14 | 3,695,400 | -0.15(-0.70%) |
Mar 28, 2019 | 21.28 | 21.59 | 21.16 | 21.29 | 3,486,520 | +0.30(+1.43%) |
Mar 27, 2019 | 20.89 | 21.07 | 20.71 | 20.99 | 2,441,943 | +0.12(+0.57%) |
Mar 26, 2019 | 21.05 | 21.25 | 20.79 | 20.87 | 3,467,219 | +0.00(+0.00%) |
Mar 25, 2019 | 20.60 | 20.95 | 20.45 | 20.87 | 2,721,190 | +0.15(+0.72%) |
Mar 22, 2019 | 21.50 | 21.62 | 20.70 | 20.72 | 3,686,000 | -0.98(-4.52%) |
Mar 21, 2019 | 21.37 | 21.74 | 21.29 | 21.70 | 2,102,302 | +0.31(+1.45%) |
Mar 20, 2019 | 22.12 | 22.21 | 21.36 | 21.39 | 3,333,191 | -0.76(-3.43%) |
Mar 19, 2019 | 22.37 | 22.46 | 22.07 | 22.15 | 2,468,426 | -0.20(-0.89%) |
Mar 18, 2019 | 22.26 | 22.43 | 21.94 | 22.35 | 2,899,961 | +0.14(+0.63%) |
Mar 15, 2019 | 22.38 | 22.69 | 22.14 | 22.21 | 3,698,700 | -0.14(-0.63%) |
Mar 14, 2019 | 22.11 | 22.37 | 22.01 | 22.35 | 3,618,484 | +0.27(+1.22%) |
Mar 13, 2019 | 21.88 | 22.28 | 21.67 | 22.08 | 3,796,249 | +0.25(+1.15%) |
Mar 12, 2019 | 21.95 | 22.03 | 21.25 | 21.83 | 7,068,227 | -0.20(-0.91%) |
Mar 11, 2019 | 21.50 | 22.09 | 21.46 | 22.03 | 5,665,473 | +0.56(+2.61%) |
Mar 08, 2019 | 21.42 | 21.56 | 21.22 | 21.47 | 3,273,300 | -0.18(-0.83%) |
Mar 07, 2019 | 21.74 | 21.97 | 21.54 | 21.65 | 4,278,553 | -0.11(-0.51%) |
Mar 06, 2019 | 22.28 | 22.33 | 21.67 | 21.76 | 3,973,255 | -0.55(-2.47%) |
Mar 05, 2019 | 22.38 | 22.46 | 22.19 | 22.31 | 2,848,800 | +0.04(+0.18%) |
Mar 04, 2019 | 22.85 | 23.02 | 22.23 | 22.27 | 3,829,299 | -0.59(-2.58%) |