Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.63 | 22.00 | 21.17 | 21.67 | 20,525,520 | +0.11(+0.50%) |
May 30, 2019 | 21.47 | 22.02 | 21.44 | 21.56 | 13,176,380 | +0.17(+0.77%) |
May 29, 2019 | 21.39 | 21.58 | 20.92 | 21.39 | 14,649,239 | +0.65(+3.14%) |
May 28, 2019 | 21.33 | 21.45 | 20.69 | 20.74 | 13,160,189 | -0.55(-2.60%) |
May 24, 2019 | 21.57 | 21.77 | 21.29 | 21.30 | 5,087,531 | -0.19(-0.90%) |
May 23, 2019 | 21.65 | 21.69 | 21.15 | 21.49 | 10,284,268 | -0.47(-2.12%) |
May 22, 2019 | 21.49 | 21.99 | 21.39 | 21.96 | 11,054,053 | +0.19(+0.89%) |
May 21, 2019 | 21.68 | 21.98 | 21.31 | 21.76 | 15,783,346 | +0.64(+3.04%) |
May 20, 2019 | 21.43 | 21.69 | 20.96 | 21.12 | 17,826,772 | -0.86(-3.89%) |
May 17, 2019 | 21.97 | 22.79 | 21.87 | 21.98 | 11,914,791 | -0.47(-2.08%) |
May 16, 2019 | 21.97 | 22.62 | 21.71 | 22.44 | 10,050,846 | +0.00(+0.00%) |
May 15, 2019 | 21.86 | 22.60 | 21.81 | 22.44 | 7,495,708 | +0.20(+0.92%) |
May 14, 2019 | 21.85 | 22.30 | 21.68 | 22.24 | 10,314,860 | +0.73(+3.39%) |
May 13, 2019 | 22.27 | 22.33 | 21.40 | 21.51 | 14,860,503 | -1.33(-5.83%) |
May 10, 2019 | 22.70 | 23.03 | 22.27 | 22.84 | 7,666,757 | +0.11(+0.47%) |
May 09, 2019 | 22.89 | 22.89 | 22.19 | 22.73 | 9,748,525 | -0.45(-1.93%) |
May 08, 2019 | 23.04 | 23.44 | 23.00 | 23.18 | 8,012,465 | +0.01(+0.04%) |
May 07, 2019 | 23.51 | 23.68 | 22.81 | 23.17 | 14,588,011 | -0.56(-2.37%) |
May 06, 2019 | 22.96 | 23.79 | 22.88 | 23.73 | 8,837,046 | -0.25(-1.05%) |
May 03, 2019 | 24.10 | 24.21 | 23.72 | 23.99 | 8,737,746 | -0.02(-0.08%) |
May 02, 2019 | 23.94 | 24.28 | 23.75 | 24.01 | 9,098,077 | +0.03(+0.12%) |
May 01, 2019 | 24.44 | 24.61 | 23.96 | 23.98 | 9,483,573 | -0.33(-1.36%) |
Apr 30, 2019 | 24.31 | 24.61 | 24.15 | 24.31 | 17,344,090 | -0.12(-0.48%) |
Apr 29, 2019 | 24.34 | 24.63 | 24.09 | 24.42 | 9,483,458 | +0.08(+0.32%) |
Apr 26, 2019 | 24.18 | 24.41 | 24.05 | 24.35 | 18,571,698 | -0.33(-1.34%) |
Apr 25, 2019 | 24.70 | 24.80 | 24.31 | 24.68 | 14,391,105 | -0.07(-0.27%) |
Apr 24, 2019 | 24.60 | 25.01 | 24.53 | 24.74 | 16,005,534 | +0.34(+1.39%) |
Apr 23, 2019 | 24.14 | 24.48 | 24.05 | 24.40 | 11,375,164 | +0.27(+1.13%) |
Apr 22, 2019 | 24.00 | 24.27 | 23.82 | 24.13 | 9,623,345 | -0.01(-0.04%) |
Apr 18, 2019 | 24.20 | 24.52 | 24.06 | 24.14 | 15,374,274 | -0.02(-0.08%) |
Apr 17, 2019 | 23.75 | 24.69 | 23.66 | 24.16 | 25,875,696 | +0.84(+3.58%) |
Apr 16, 2019 | 23.15 | 23.50 | 23.01 | 23.33 | 20,426,596 | +0.29(+1.27%) |
Apr 15, 2019 | 23.16 | 23.42 | 22.87 | 23.04 | 23,050,180 | -0.03(-0.13%) |
Apr 12, 2019 | 22.32 | 23.25 | 22.25 | 23.06 | 27,893,470 | +1.07(+4.86%) |
Apr 11, 2019 | 21.71 | 22.00 | 21.46 | 22.00 | 13,942,366 | +0.29(+1.34%) |
Apr 10, 2019 | 21.10 | 21.74 | 20.99 | 21.70 | 24,169,834 | +0.61(+2.90%) |
Apr 09, 2019 | 20.71 | 21.10 | 20.66 | 21.09 | 14,629,197 | +0.26(+1.26%) |
Apr 08, 2019 | 20.54 | 20.90 | 20.50 | 20.83 | 12,809,361 | +0.14(+0.66%) |
Apr 05, 2019 | 20.39 | 20.75 | 20.21 | 20.69 | 16,200,804 | +0.32(+1.57%) |
Apr 04, 2019 | 20.00 | 20.49 | 19.96 | 20.37 | 19,296,012 | +0.33(+1.65%) |
Apr 03, 2019 | 19.90 | 20.29 | 19.81 | 20.04 | 18,858,162 | +0.44(+2.23%) |
Apr 02, 2019 | 19.57 | 19.71 | 19.38 | 19.61 | 10,908,218 | -0.01(-0.05%) |
Apr 01, 2019 | 19.49 | 19.67 | 19.37 | 19.62 | 10,889,007 | +0.35(+1.81%) |
Mar 29, 2019 | 18.98 | 19.36 | 18.97 | 19.27 | 16,747,268 | +0.46(+2.42%) |
Mar 28, 2019 | 19.30 | 19.44 | 18.78 | 18.81 | 12,714,171 | -0.39(-2.02%) |
Mar 27, 2019 | 19.35 | 19.46 | 19.03 | 19.20 | 11,396,528 | +0.13(+0.66%) |
Mar 26, 2019 | 19.30 | 19.48 | 18.90 | 19.07 | 7,182,027 | -0.04(-0.20%) |
Mar 25, 2019 | 19.00 | 19.26 | 18.80 | 19.11 | 6,825,001 | +0.02(+0.10%) |
Mar 22, 2019 | 19.95 | 20.04 | 19.03 | 19.09 | 11,856,768 | -1.05(-5.19%) |
Mar 21, 2019 | 19.43 | 20.32 | 19.37 | 20.14 | 12,993,867 | +0.76(+3.90%) |
Mar 20, 2019 | 19.58 | 19.71 | 19.34 | 19.38 | 8,517,308 | -0.21(-1.09%) |
Mar 19, 2019 | 19.41 | 19.79 | 19.38 | 19.60 | 9,578,098 | +0.27(+1.40%) |
Mar 18, 2019 | 19.46 | 19.52 | 19.05 | 19.32 | 8,107,264 | -0.18(-0.94%) |
Mar 15, 2019 | 19.01 | 19.54 | 18.94 | 19.51 | 17,901,550 | +0.71(+3.76%) |
Mar 14, 2019 | 19.04 | 19.19 | 18.75 | 18.80 | 5,588,242 | -0.27(-1.42%) |
Mar 13, 2019 | 19.26 | 19.35 | 19.01 | 19.07 | 7,850,049 | -0.10(-0.51%) |
Mar 12, 2019 | 18.83 | 19.35 | 18.72 | 19.17 | 13,900,028 | +0.40(+2.12%) |
Mar 11, 2019 | 18.21 | 18.87 | 18.21 | 18.77 | 13,106,066 | +0.68(+3.75%) |
Mar 08, 2019 | 18.07 | 18.23 | 17.51 | 18.09 | 22,286,400 | -0.47(-2.56%) |
Mar 07, 2019 | 18.93 | 18.95 | 18.47 | 18.57 | 23,091,348 | -0.42(-2.19%) |
Mar 06, 2019 | 19.42 | 19.48 | 18.99 | 18.99 | 10,739,376 | -0.44(-2.24%) |
Mar 05, 2019 | 19.43 | 19.59 | 19.32 | 19.42 | 7,589,399 | -0.09(-0.45%) |
Mar 04, 2019 | 19.55 | 19.73 | 19.22 | 19.51 | 11,496,624 | +0.11(+0.55%) |