Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.07 | 20.43 | 19.80 | 20.39 | 1,104,400 | +0.26(+1.29%) |
May 30, 2019 | 20.62 | 20.73 | 20.07 | 20.13 | 1,434,456 | -0.41(-2.00%) |
May 29, 2019 | 21.16 | 21.20 | 20.15 | 20.54 | 2,856,904 | -0.81(-3.79%) |
May 28, 2019 | 22.41 | 22.60 | 21.34 | 21.35 | 1,898,912 | -1.13(-5.03%) |
May 24, 2019 | 22.92 | 23.08 | 22.24 | 22.48 | 2,111,800 | -0.36(-1.58%) |
May 23, 2019 | 23.63 | 23.92 | 22.80 | 22.84 | 1,728,528 | -0.99(-4.15%) |
May 22, 2019 | 24.15 | 24.25 | 23.59 | 23.83 | 1,046,929 | -0.07(-0.29%) |
May 21, 2019 | 23.51 | 24.46 | 23.40 | 23.90 | 2,633,318 | +0.47(+2.01%) |
May 20, 2019 | 23.69 | 23.74 | 23.01 | 23.43 | 2,422,210 | -0.51(-2.13%) |
May 17, 2019 | 23.90 | 24.14 | 23.26 | 23.94 | 1,827,700 | -0.36(-1.48%) |
May 16, 2019 | 24.79 | 25.15 | 24.05 | 24.30 | 1,564,785 | -0.18(-0.74%) |
May 15, 2019 | 23.91 | 24.64 | 23.55 | 24.48 | 2,184,072 | +0.58(+2.43%) |
May 14, 2019 | 23.53 | 23.91 | 23.02 | 23.90 | 2,376,465 | +0.30(+1.27%) |
May 13, 2019 | 22.60 | 23.64 | 22.59 | 23.60 | 2,087,896 | +0.72(+3.15%) |
May 10, 2019 | 23.10 | 23.11 | 22.16 | 22.88 | 1,035,200 | -0.04(-0.17%) |
May 09, 2019 | 23.98 | 23.98 | 21.37 | 22.92 | 2,088,317 | -0.83(-3.49%) |
May 08, 2019 | 23.69 | 24.23 | 23.36 | 23.75 | 2,496,642 | +0.05(+0.21%) |
May 07, 2019 | 22.89 | 23.74 | 22.89 | 23.70 | 1,815,970 | +0.71(+3.09%) |
May 06, 2019 | 22.29 | 23.07 | 21.94 | 22.99 | 1,600,587 | +0.51(+2.27%) |
May 03, 2019 | 22.13 | 22.57 | 21.92 | 22.48 | 1,044,300 | +0.47(+2.14%) |
May 02, 2019 | 21.63 | 22.05 | 21.42 | 22.01 | 1,292,132 | +0.26(+1.20%) |
May 01, 2019 | 21.81 | 21.93 | 21.50 | 21.75 | 969,513 | -0.07(-0.32%) |
Apr 30, 2019 | 22.04 | 22.23 | 21.73 | 21.82 | 931,655 | -0.16(-0.73%) |
Apr 29, 2019 | 21.99 | 22.22 | 21.50 | 21.98 | 1,423,131 | +0.07(+0.32%) |
Apr 26, 2019 | 21.56 | 22.07 | 21.52 | 21.91 | 1,034,900 | +0.35(+1.62%) |
Apr 25, 2019 | 21.81 | 21.96 | 21.54 | 21.56 | 942,801 | -0.29(-1.33%) |
Apr 24, 2019 | 21.98 | 22.05 | 21.68 | 21.85 | 1,437,857 | -0.16(-0.73%) |
Apr 23, 2019 | 22.09 | 22.36 | 21.88 | 22.01 | 1,157,388 | -0.05(-0.23%) |
Apr 22, 2019 | 22.38 | 22.38 | 21.99 | 22.06 | 704,731 | -0.32(-1.43%) |
Apr 18, 2019 | 22.60 | 22.76 | 22.12 | 22.38 | 996,500 | -0.12(-0.53%) |
Apr 17, 2019 | 22.68 | 22.76 | 22.28 | 22.50 | 596,410 | -0.10(-0.44%) |
Apr 16, 2019 | 22.79 | 23.09 | 21.88 | 22.60 | 1,413,218 | -0.10(-0.44%) |
Apr 15, 2019 | 22.13 | 22.73 | 22.13 | 22.70 | 1,135,245 | +0.63(+2.85%) |
Apr 12, 2019 | 22.40 | 22.62 | 22.03 | 22.07 | 761,200 | -0.25(-1.12%) |
Apr 11, 2019 | 22.18 | 22.47 | 21.97 | 22.32 | 729,476 | +0.16(+0.72%) |
Apr 10, 2019 | 21.71 | 22.24 | 21.66 | 22.16 | 973,258 | +0.39(+1.79%) |
Apr 09, 2019 | 21.78 | 21.90 | 21.33 | 21.77 | 1,125,313 | -0.12(-0.55%) |
Apr 08, 2019 | 21.84 | 22.02 | 21.74 | 21.89 | 947,204 | +0.07(+0.32%) |
Apr 05, 2019 | 21.86 | 22.11 | 21.76 | 21.82 | 1,099,000 | -0.02(-0.09%) |
Apr 04, 2019 | 21.27 | 21.90 | 21.15 | 21.84 | 3,285,022 | +0.52(+2.44%) |
Apr 03, 2019 | 22.06 | 22.08 | 21.30 | 21.32 | 2,164,688 | -0.73(-3.31%) |
Apr 02, 2019 | 22.76 | 22.77 | 21.99 | 22.05 | 1,597,701 | -0.67(-2.95%) |
Apr 01, 2019 | 22.88 | 23.09 | 22.62 | 22.72 | 1,314,431 | -0.40(-1.73%) |
Mar 29, 2019 | 23.45 | 23.75 | 23.03 | 23.12 | 955,900 | -0.25(-1.07%) |
Mar 28, 2019 | 23.66 | 23.80 | 23.28 | 23.37 | 955,053 | -0.27(-1.14%) |
Mar 27, 2019 | 23.74 | 23.91 | 23.36 | 23.64 | 1,498,675 | -0.09(-0.38%) |
Mar 26, 2019 | 23.63 | 23.83 | 23.45 | 23.73 | 902,457 | +0.27(+1.15%) |
Mar 25, 2019 | 23.15 | 23.64 | 23.14 | 23.46 | 1,425,909 | +0.17(+0.73%) |
Mar 22, 2019 | 23.15 | 23.49 | 22.93 | 23.29 | 1,590,300 | +0.05(+0.22%) |
Mar 21, 2019 | 22.50 | 23.31 | 22.45 | 23.24 | 1,352,506 | +0.78(+3.47%) |
Mar 20, 2019 | 22.67 | 22.84 | 22.35 | 22.46 | 1,186,636 | -0.25(-1.10%) |
Mar 19, 2019 | 22.80 | 22.84 | 22.58 | 22.71 | 1,164,248 | -0.02(-0.09%) |
Mar 18, 2019 | 22.65 | 22.74 | 22.36 | 22.73 | 1,277,706 | +0.18(+0.80%) |
Mar 15, 2019 | 22.04 | 22.59 | 21.83 | 22.55 | 1,887,700 | +0.51(+2.31%) |
Mar 14, 2019 | 22.41 | 22.55 | 21.92 | 22.04 | 1,634,067 | -0.40(-1.78%) |
Mar 13, 2019 | 21.96 | 22.56 | 21.74 | 22.44 | 2,417,117 | +0.53(+2.42%) |
Mar 12, 2019 | 21.88 | 22.11 | 21.66 | 21.91 | 1,217,723 | +0.02(+0.09%) |
Mar 11, 2019 | 21.44 | 21.96 | 21.40 | 21.89 | 2,043,716 | +0.39(+1.81%) |
Mar 08, 2019 | 21.70 | 21.76 | 20.87 | 21.50 | 2,065,200 | -0.06(-0.28%) |
Mar 07, 2019 | 20.67 | 21.65 | 20.52 | 21.56 | 5,322,778 | +0.81(+3.90%) |
Mar 06, 2019 | 20.22 | 20.84 | 19.98 | 20.75 | 4,013,846 | +0.40(+1.97%) |
Mar 05, 2019 | 19.58 | 20.38 | 19.52 | 20.35 | 3,483,133 | +0.77(+3.93%) |
Mar 04, 2019 | 19.42 | 19.82 | 19.07 | 19.58 | 2,282,024 | +0.33(+1.71%) |