Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.72 | 21.25 | 20.70 | 21.23 | 4,024,939 | +0.35(+1.65%) |
May 30, 2019 | 21.15 | 21.61 | 20.85 | 20.89 | 6,133,787 | -0.21(-1.02%) |
May 29, 2019 | 21.09 | 21.26 | 21.02 | 21.10 | 3,825,552 | -0.04(-0.18%) |
May 28, 2019 | 21.51 | 21.60 | 21.14 | 21.14 | 5,307,337 | -0.35(-1.61%) |
May 24, 2019 | 21.91 | 21.94 | 21.46 | 21.48 | 3,335,041 | -0.38(-1.75%) |
May 23, 2019 | 22.23 | 22.23 | 21.82 | 21.87 | 2,883,308 | -0.53(-2.38%) |
May 22, 2019 | 22.43 | 22.72 | 22.39 | 22.40 | 2,175,323 | -0.17(-0.74%) |
May 21, 2019 | 22.17 | 22.59 | 22.14 | 22.57 | 3,900,572 | +0.44(+1.98%) |
May 20, 2019 | 21.88 | 22.67 | 21.82 | 22.13 | 6,253,369 | +0.08(+0.38%) |
May 17, 2019 | 21.97 | 22.22 | 21.88 | 22.04 | 3,446,919 | -0.07(-0.34%) |
May 16, 2019 | 22.35 | 22.40 | 22.09 | 22.12 | 3,090,197 | -0.14(-0.63%) |
May 15, 2019 | 22.31 | 22.50 | 22.23 | 22.26 | 3,682,519 | -0.20(-0.87%) |
May 14, 2019 | 22.26 | 22.66 | 22.14 | 22.45 | 3,157,405 | +0.27(+1.22%) |
May 13, 2019 | 22.37 | 22.47 | 21.58 | 22.18 | 6,486,914 | -0.78(-3.42%) |
May 10, 2019 | 22.57 | 23.09 | 22.25 | 22.97 | 4,962,361 | +0.30(+1.32%) |
May 09, 2019 | 22.25 | 22.71 | 22.15 | 22.67 | 2,865,156 | +0.14(+0.62%) |
May 08, 2019 | 22.60 | 22.88 | 22.50 | 22.53 | 2,571,512 | -0.04(-0.17%) |
May 07, 2019 | 22.73 | 22.80 | 22.39 | 22.57 | 3,886,282 | -0.34(-1.47%) |
May 06, 2019 | 22.83 | 23.10 | 22.74 | 22.90 | 2,545,064 | -0.21(-0.93%) |
May 03, 2019 | 22.84 | 23.12 | 22.76 | 23.12 | 2,930,888 | +0.28(+1.23%) |
May 02, 2019 | 23.18 | 23.28 | 22.73 | 22.84 | 3,556,292 | -0.38(-1.65%) |
May 01, 2019 | 23.90 | 23.98 | 23.20 | 23.22 | 4,037,665 | -0.63(-2.62%) |
Apr 30, 2019 | 23.81 | 24.28 | 23.40 | 23.85 | 5,085,761 | +0.17(+0.71%) |
Apr 29, 2019 | 23.87 | 24.11 | 23.40 | 23.68 | 2,575,208 | -0.04(-0.16%) |
Apr 26, 2019 | 23.74 | 23.90 | 23.48 | 23.72 | 3,811,674 | +0.05(+0.20%) |
Apr 25, 2019 | 23.72 | 23.81 | 23.44 | 23.67 | 3,170,463 | -0.24(-1.02%) |
Apr 24, 2019 | 23.93 | 24.03 | 23.60 | 23.91 | 2,216,655 | +0.03(+0.12%) |
Apr 23, 2019 | 24.28 | 24.39 | 23.84 | 23.88 | 4,127,015 | -0.44(-1.80%) |
Apr 22, 2019 | 24.43 | 24.56 | 24.29 | 24.32 | 2,623,875 | -0.18(-0.72%) |
Apr 18, 2019 | 24.51 | 24.75 | 24.18 | 24.50 | 3,121,241 | -0.03(-0.11%) |
Apr 17, 2019 | 24.42 | 24.64 | 24.22 | 24.53 | 3,243,532 | +0.11(+0.46%) |
Apr 16, 2019 | 24.79 | 25.08 | 24.34 | 24.42 | 3,390,884 | -0.34(-1.36%) |
Apr 15, 2019 | 24.97 | 25.25 | 24.73 | 24.75 | 4,962,641 | -0.13(-0.53%) |
Apr 12, 2019 | 25.19 | 25.31 | 24.88 | 24.88 | 3,537,064 | -0.21(-0.86%) |
Apr 11, 2019 | 24.94 | 25.48 | 24.64 | 25.10 | 4,114,402 | +0.31(+1.24%) |
Apr 10, 2019 | 24.52 | 24.87 | 24.27 | 24.79 | 2,430,361 | +0.26(+1.07%) |
Apr 09, 2019 | 24.15 | 25.07 | 24.02 | 24.53 | 8,240,501 | +0.22(+0.92%) |
Apr 08, 2019 | 24.38 | 24.42 | 23.84 | 24.30 | 4,728,102 | -0.18(-0.73%) |
Apr 05, 2019 | 24.71 | 24.80 | 24.44 | 24.48 | 4,358,647 | -0.04(-0.15%) |
Apr 04, 2019 | 24.29 | 24.90 | 24.27 | 24.52 | 6,853,748 | +0.23(+0.96%) |
Apr 03, 2019 | 22.72 | 24.40 | 22.65 | 24.29 | 11,285,466 | +1.63(+7.22%) |
Apr 02, 2019 | 22.69 | 23.02 | 22.65 | 22.65 | 3,531,530 | -0.03(-0.12%) |
Apr 01, 2019 | 22.26 | 22.83 | 22.16 | 22.68 | 5,454,986 | +0.57(+2.58%) |
Mar 29, 2019 | 22.31 | 22.50 | 21.95 | 22.11 | 10,810,862 | +0.01(+0.04%) |
Mar 28, 2019 | 22.87 | 22.98 | 22.04 | 22.10 | 20,278,206 | -2.77(-11.15%) |
Mar 27, 2019 | 25.36 | 25.53 | 24.71 | 24.87 | 7,173,253 | -0.40(-1.59%) |
Mar 26, 2019 | 25.13 | 25.28 | 25.06 | 25.28 | 1,651,812 | +0.50(+2.00%) |
Mar 25, 2019 | 25.04 | 25.11 | 24.70 | 24.78 | 2,573,118 | -0.31(-1.23%) |
Mar 22, 2019 | 25.50 | 25.56 | 24.96 | 25.09 | 2,176,004 | -0.52(-2.04%) |
Mar 21, 2019 | 24.95 | 25.69 | 24.80 | 25.61 | 2,034,996 | +0.48(+1.90%) |
Mar 20, 2019 | 25.37 | 25.43 | 24.99 | 25.14 | 2,317,618 | -0.17(-0.66%) |
Mar 19, 2019 | 25.54 | 25.75 | 25.26 | 25.30 | 2,808,074 | -0.16(-0.62%) |
Mar 18, 2019 | 25.24 | 25.51 | 25.17 | 25.46 | 1,973,644 | +0.29(+1.15%) |
Mar 15, 2019 | 25.49 | 25.55 | 25.03 | 25.17 | 5,349,599 | -0.35(-1.35%) |
Mar 14, 2019 | 25.29 | 25.55 | 25.24 | 25.52 | 3,621,622 | +0.23(+0.92%) |
Mar 13, 2019 | 25.20 | 25.45 | 25.10 | 25.28 | 3,525,036 | +0.14(+0.56%) |
Mar 12, 2019 | 25.02 | 25.22 | 24.85 | 25.14 | 3,008,625 | +0.25(+1.01%) |
Mar 11, 2019 | 24.36 | 24.98 | 24.29 | 24.89 | 2,367,034 | +0.58(+2.38%) |
Mar 08, 2019 | 24.12 | 24.31 | 23.99 | 24.31 | 1,889,403 | -0.09(-0.38%) |
Mar 07, 2019 | 24.43 | 24.58 | 24.18 | 24.41 | 3,252,794 | -0.11(-0.46%) |
Mar 06, 2019 | 24.70 | 24.74 | 24.44 | 24.52 | 4,129,674 | -0.10(-0.42%) |
Mar 05, 2019 | 25.08 | 25.08 | 24.28 | 24.62 | 4,107,580 | -0.43(-1.73%) |
Mar 04, 2019 | 25.09 | 25.34 | 24.74 | 25.05 | 6,125,604 | +0.18(+0.74%) |