Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.05 | 22.33 | 22.01 | 22.22 | 319,653 | +0.01(+0.04%) |
May 30, 2019 | 22.18 | 22.27 | 22.16 | 22.21 | 184,457 | +0.03(+0.11%) |
May 29, 2019 | 22.38 | 22.38 | 22.11 | 22.18 | 153,635 | -0.21(-0.94%) |
May 28, 2019 | 22.65 | 22.67 | 22.39 | 22.39 | 184,388 | -0.25(-1.11%) |
May 24, 2019 | 22.61 | 22.70 | 22.58 | 22.65 | 301,319 | +0.14(+0.63%) |
May 23, 2019 | 22.45 | 22.54 | 22.39 | 22.50 | 219,596 | -0.03(-0.15%) |
May 22, 2019 | 22.52 | 22.54 | 22.47 | 22.54 | 254,249 | -0.03(-0.11%) |
May 21, 2019 | 22.44 | 22.58 | 22.44 | 22.56 | 227,832 | +0.18(+0.79%) |
May 20, 2019 | 22.50 | 22.54 | 22.31 | 22.39 | 201,508 | -0.15(-0.67%) |
May 17, 2019 | 22.53 | 22.58 | 22.43 | 22.54 | 164,648 | -0.06(-0.26%) |
May 16, 2019 | 22.53 | 22.69 | 22.52 | 22.60 | 490,976 | +0.09(+0.41%) |
May 15, 2019 | 22.38 | 22.55 | 22.35 | 22.50 | 306,796 | +0.10(+0.45%) |
May 14, 2019 | 22.36 | 22.44 | 22.30 | 22.40 | 341,253 | +0.13(+0.60%) |
May 13, 2019 | 22.16 | 22.31 | 22.16 | 22.27 | 140,565 | -0.05(-0.23%) |
May 10, 2019 | 22.11 | 22.37 | 22.07 | 22.32 | 101,431 | +0.18(+0.80%) |
May 09, 2019 | 22.01 | 22.14 | 21.91 | 22.14 | 229,574 | +0.08(+0.38%) |
May 08, 2019 | 22.08 | 22.21 | 22.02 | 22.06 | 252,676 | -0.03(-0.11%) |
May 07, 2019 | 22.35 | 22.39 | 22.00 | 22.08 | 347,006 | -0.34(-1.50%) |
May 06, 2019 | 22.33 | 22.46 | 22.32 | 22.42 | 176,790 | -0.08(-0.37%) |
May 03, 2019 | 22.41 | 22.50 | 22.33 | 22.50 | 354,892 | +0.14(+0.64%) |
May 02, 2019 | 22.33 | 22.49 | 22.26 | 22.36 | 198,380 | +0.07(+0.30%) |
May 01, 2019 | 22.33 | 22.52 | 22.28 | 22.29 | 157,716 | +0.00(+0.00%) |
Apr 30, 2019 | 22.15 | 22.32 | 22.05 | 22.29 | 437,427 | +0.16(+0.72%) |
Apr 29, 2019 | 22.33 | 22.36 | 22.10 | 22.13 | 8,677,213 | -0.22(-0.98%) |
Apr 26, 2019 | 22.32 | 22.39 | 22.22 | 22.35 | 350,368 | +0.11(+0.49%) |
Apr 25, 2019 | 22.14 | 22.27 | 22.07 | 22.24 | 178,461 | +0.02(+0.08%) |
Apr 24, 2019 | 22.12 | 22.27 | 22.11 | 22.23 | 1,437,842 | +0.19(+0.88%) |
Apr 23, 2019 | 21.89 | 22.08 | 21.85 | 22.03 | 621,937 | +0.13(+0.61%) |
Apr 22, 2019 | 22.07 | 22.07 | 21.73 | 21.90 | 219,472 | -0.18(-0.80%) |
Apr 18, 2019 | 21.97 | 22.13 | 21.92 | 22.07 | 221,673 | +0.10(+0.46%) |
Apr 17, 2019 | 22.16 | 22.16 | 21.91 | 21.97 | 279,028 | -0.21(-0.95%) |
Apr 16, 2019 | 22.54 | 22.54 | 22.11 | 22.18 | 208,106 | -0.34(-1.53%) |
Apr 15, 2019 | 22.61 | 22.61 | 22.47 | 22.53 | 187,517 | -0.11(-0.48%) |
Apr 12, 2019 | 22.55 | 22.64 | 22.44 | 22.64 | 113,456 | +0.14(+0.63%) |
Apr 11, 2019 | 22.55 | 22.64 | 22.45 | 22.49 | 238,899 | -0.03(-0.11%) |
Apr 10, 2019 | 22.39 | 22.56 | 22.39 | 22.52 | 158,376 | +0.24(+1.09%) |
Apr 09, 2019 | 22.41 | 22.43 | 22.27 | 22.28 | 382,121 | -0.18(-0.82%) |
Apr 08, 2019 | 22.53 | 22.53 | 22.39 | 22.46 | 493,183 | -0.03(-0.15%) |
Apr 05, 2019 | 22.44 | 22.54 | 22.39 | 22.49 | 149,171 | +0.03(+0.11%) |
Apr 04, 2019 | 22.51 | 22.55 | 22.40 | 22.47 | 267,224 | -0.08(-0.34%) |
Apr 03, 2019 | 22.56 | 22.62 | 22.46 | 22.54 | 277,416 | -0.01(-0.04%) |
Apr 02, 2019 | 22.44 | 22.55 | 22.30 | 22.55 | 360,510 | +0.08(+0.37%) |
Apr 01, 2019 | 22.44 | 22.47 | 22.26 | 22.47 | 349,217 | +0.03(+0.11%) |
Mar 29, 2019 | 22.53 | 22.53 | 22.39 | 22.44 | 280,128 | -0.04(-0.19%) |
Mar 28, 2019 | 22.35 | 22.49 | 22.32 | 22.49 | 555,273 | +0.13(+0.56%) |
Mar 27, 2019 | 22.41 | 22.42 | 22.23 | 22.36 | 225,517 | +0.00(+0.00%) |
Mar 26, 2019 | 22.26 | 22.38 | 22.25 | 22.36 | 174,385 | +0.18(+0.80%) |
Mar 25, 2019 | 22.16 | 22.26 | 22.09 | 22.18 | 328,343 | +0.03(+0.11%) |
Mar 22, 2019 | 22.25 | 22.36 | 22.13 | 22.16 | 134,409 | -0.16(-0.72%) |
Mar 21, 2019 | 22.00 | 22.32 | 21.99 | 22.32 | 2,547,433 | +0.26(+1.18%) |
Mar 20, 2019 | 21.97 | 22.16 | 21.84 | 22.06 | 330,230 | +0.06(+0.28%) |
Mar 19, 2019 | 22.06 | 22.08 | 21.91 | 22.00 | 728,374 | -0.03(-0.15%) |
Mar 18, 2019 | 22.11 | 22.16 | 21.94 | 22.03 | 316,779 | -0.07(-0.30%) |
Mar 15, 2019 | 22.16 | 22.17 | 22.07 | 22.09 | 197,095 | -0.01(-0.04%) |
Mar 14, 2019 | 22.10 | 22.14 | 22.05 | 22.10 | 1,873,783 | +0.03(+0.11%) |
Mar 13, 2019 | 22.02 | 22.14 | 22.02 | 22.08 | 123,551 | +0.12(+0.57%) |
Mar 12, 2019 | 21.92 | 22.03 | 21.92 | 21.95 | 201,237 | +0.01(+0.04%) |
Mar 11, 2019 | 21.70 | 21.95 | 21.70 | 21.95 | 574,864 | +0.25(+1.15%) |
Mar 08, 2019 | 21.60 | 21.73 | 21.59 | 21.70 | 179,538 | +0.10(+0.46%) |
Mar 07, 2019 | 21.71 | 21.80 | 21.59 | 21.60 | 157,407 | -0.10(-0.46%) |
Mar 06, 2019 | 21.79 | 21.81 | 21.68 | 21.70 | 117,435 | -0.12(-0.53%) |
Mar 05, 2019 | 21.71 | 21.85 | 21.70 | 21.81 | 171,925 | +0.14(+0.65%) |
Mar 04, 2019 | 21.70 | 21.73 | 21.53 | 21.67 | 356,839 | +0.02(+0.12%) |