Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.84 | 22.05 | 21.83 | 21.90 | 3,339,800 | -0.10(-0.45%) |
May 30, 2019 | 22.02 | 22.17 | 21.92 | 22.00 | 1,953,450 | -0.03(-0.14%) |
May 29, 2019 | 21.94 | 22.14 | 21.70 | 22.03 | 3,148,253 | -0.11(-0.50%) |
May 28, 2019 | 22.24 | 22.42 | 22.13 | 22.14 | 3,021,470 | -0.11(-0.49%) |
May 24, 2019 | 22.33 | 22.52 | 22.14 | 22.25 | 3,100,900 | +0.04(+0.18%) |
May 23, 2019 | 22.07 | 22.34 | 21.99 | 22.21 | 2,597,392 | -0.16(-0.72%) |
May 22, 2019 | 22.40 | 22.64 | 22.35 | 22.37 | 3,268,552 | -0.01(-0.04%) |
May 21, 2019 | 22.11 | 22.38 | 22.08 | 22.38 | 3,556,660 | +0.37(+1.68%) |
May 20, 2019 | 21.91 | 22.17 | 21.82 | 22.01 | 3,670,067 | +0.05(+0.23%) |
May 17, 2019 | 21.82 | 22.32 | 21.75 | 21.96 | 4,402,000 | -0.16(-0.72%) |
May 16, 2019 | 22.12 | 22.36 | 22.04 | 22.12 | 3,313,312 | +0.11(+0.50%) |
May 15, 2019 | 21.64 | 22.11 | 21.64 | 22.01 | 3,617,624 | +0.15(+0.69%) |
May 14, 2019 | 21.64 | 22.10 | 21.54 | 21.86 | 2,798,913 | +0.35(+1.63%) |
May 13, 2019 | 21.90 | 22.09 | 21.43 | 21.51 | 3,826,045 | -0.97(-4.31%) |
May 10, 2019 | 21.94 | 22.57 | 21.76 | 22.48 | 3,757,000 | +0.39(+1.77%) |
May 09, 2019 | 22.17 | 22.24 | 21.88 | 22.09 | 3,459,723 | -0.30(-1.34%) |
May 08, 2019 | 22.24 | 22.67 | 22.13 | 22.39 | 2,985,130 | +0.10(+0.45%) |
May 07, 2019 | 22.27 | 22.53 | 22.04 | 22.29 | 3,446,136 | -0.10(-0.45%) |
May 06, 2019 | 21.88 | 22.46 | 21.81 | 22.39 | 3,259,226 | -0.02(-0.09%) |
May 03, 2019 | 21.98 | 22.44 | 21.77 | 22.41 | 4,554,700 | +0.50(+2.28%) |
May 02, 2019 | 21.92 | 22.21 | 21.77 | 21.91 | 5,842,380 | +0.45(+2.10%) |
May 01, 2019 | 21.50 | 22.16 | 21.44 | 21.46 | 7,356,652 | -0.02(-0.09%) |
Apr 30, 2019 | 21.30 | 21.52 | 20.72 | 21.48 | 7,125,648 | +0.30(+1.42%) |
Apr 29, 2019 | 20.68 | 20.89 | 20.66 | 21.18 | 2,848,361 | +0.50(+2.42%) |
Apr 26, 2019 | 20.60 | 20.72 | 20.51 | 20.68 | 2,943,900 | +0.04(+0.19%) |
Apr 25, 2019 | 21.00 | 21.05 | 20.61 | 20.64 | 3,747,731 | -0.46(-2.18%) |
Apr 24, 2019 | 20.77 | 21.26 | 20.73 | 21.10 | 5,382,484 | +0.42(+2.03%) |
Apr 23, 2019 | 20.40 | 20.78 | 20.37 | 20.68 | 4,009,874 | +0.40(+1.97%) |
Apr 22, 2019 | 19.93 | 20.34 | 19.89 | 20.28 | 3,370,523 | +0.24(+1.20%) |
Apr 18, 2019 | 19.98 | 20.16 | 19.94 | 20.04 | 4,445,500 | +0.12(+0.60%) |
Apr 17, 2019 | 20.00 | 20.18 | 19.68 | 19.92 | 10,357,856 | -0.76(-3.68%) |
Apr 16, 2019 | 20.68 | 20.84 | 20.55 | 20.68 | 3,479,219 | +0.13(+0.63%) |
Apr 15, 2019 | 20.70 | 20.80 | 20.53 | 20.55 | 3,988,301 | -0.16(-0.77%) |
Apr 12, 2019 | 20.54 | 20.80 | 20.49 | 20.71 | 3,624,800 | +0.34(+1.67%) |
Apr 11, 2019 | 20.11 | 20.47 | 20.08 | 20.37 | 4,173,700 | +0.29(+1.44%) |
Apr 10, 2019 | 20.00 | 20.28 | 19.99 | 20.08 | 4,003,938 | +0.08(+0.40%) |
Apr 09, 2019 | 20.09 | 20.10 | 19.80 | 20.00 | 4,124,896 | -0.26(-1.28%) |
Apr 08, 2019 | 19.96 | 20.33 | 19.77 | 20.26 | 4,299,038 | +0.15(+0.75%) |
Apr 05, 2019 | 19.94 | 20.17 | 19.90 | 20.11 | 8,900,000 | +0.24(+1.21%) |
Apr 04, 2019 | 19.55 | 19.91 | 19.54 | 19.87 | 3,713,985 | +0.29(+1.48%) |
Apr 03, 2019 | 19.88 | 19.92 | 19.46 | 19.58 | 4,383,298 | -0.17(-0.86%) |
Apr 02, 2019 | 19.64 | 19.89 | 19.57 | 19.75 | 3,481,564 | +0.09(+0.46%) |
Apr 01, 2019 | 19.35 | 19.68 | 19.27 | 19.66 | 6,698,570 | +0.55(+2.88%) |
Mar 29, 2019 | 19.25 | 19.49 | 19.06 | 19.11 | 4,664,800 | -0.02(-0.10%) |
Mar 28, 2019 | 18.98 | 19.21 | 18.89 | 19.13 | 2,923,842 | +0.21(+1.11%) |
Mar 27, 2019 | 18.85 | 19.07 | 18.73 | 18.92 | 3,166,701 | +0.12(+0.64%) |
Mar 26, 2019 | 18.78 | 18.93 | 18.59 | 18.80 | 3,416,855 | +0.20(+1.08%) |
Mar 25, 2019 | 18.68 | 18.99 | 18.58 | 18.60 | 3,911,332 | -0.12(-0.64%) |
Mar 22, 2019 | 19.06 | 19.22 | 18.43 | 18.72 | 4,364,400 | -0.48(-2.50%) |
Mar 21, 2019 | 18.95 | 19.30 | 18.95 | 19.20 | 3,916,449 | +0.12(+0.63%) |
Mar 20, 2019 | 19.08 | 19.21 | 18.96 | 19.08 | 3,572,671 | -0.04(-0.21%) |
Mar 19, 2019 | 19.28 | 19.48 | 19.02 | 19.12 | 4,348,954 | -0.11(-0.57%) |
Mar 18, 2019 | 19.03 | 19.34 | 18.95 | 19.23 | 4,272,467 | +0.24(+1.26%) |
Mar 15, 2019 | 18.93 | 19.12 | 18.86 | 18.99 | 6,252,100 | +0.04(+0.21%) |
Mar 14, 2019 | 18.91 | 19.20 | 18.91 | 18.95 | 3,734,817 | +0.00(+0.00%) |
Mar 13, 2019 | 18.92 | 19.11 | 18.85 | 18.95 | 4,015,367 | +0.08(+0.42%) |
Mar 12, 2019 | 18.80 | 18.95 | 18.64 | 18.87 | 5,101,398 | +0.06(+0.32%) |
Mar 11, 2019 | 18.24 | 18.93 | 18.22 | 18.81 | 4,996,840 | +0.32(+1.73%) |
Mar 08, 2019 | 18.21 | 18.72 | 18.11 | 18.49 | 4,618,000 | +0.17(+0.93%) |
Mar 07, 2019 | 18.56 | 18.62 | 18.03 | 18.32 | 4,455,077 | -0.29(-1.56%) |
Mar 06, 2019 | 18.61 | 18.94 | 18.52 | 18.61 | 4,824,699 | +0.00(+0.00%) |
Mar 05, 2019 | 18.54 | 18.82 | 18.45 | 18.61 | 4,821,847 | +0.12(+0.65%) |
Mar 04, 2019 | 18.88 | 19.16 | 18.45 | 18.49 | 3,939,741 | -0.21(-1.12%) |