Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.53 | 21.56 | 21.16 | 21.26 | 3,511,582 | -0.33(-1.54%) |
May 30, 2019 | 21.51 | 21.66 | 21.46 | 21.59 | 2,157,986 | +0.11(+0.49%) |
May 29, 2019 | 21.82 | 21.84 | 21.37 | 21.49 | 3,898,746 | -0.46(-2.10%) |
May 28, 2019 | 22.34 | 22.42 | 21.92 | 21.95 | 3,553,748 | -0.36(-1.60%) |
May 24, 2019 | 22.06 | 22.30 | 21.98 | 22.30 | 1,957,422 | +0.26(+1.18%) |
May 23, 2019 | 21.75 | 22.06 | 21.62 | 22.05 | 2,351,556 | +0.21(+0.96%) |
May 22, 2019 | 22.09 | 22.13 | 21.79 | 21.83 | 2,505,837 | -0.31(-1.39%) |
May 21, 2019 | 21.94 | 22.23 | 21.82 | 22.14 | 2,280,315 | +0.29(+1.33%) |
May 20, 2019 | 21.86 | 21.94 | 21.75 | 21.85 | 2,038,411 | -0.03(-0.15%) |
May 17, 2019 | 22.12 | 22.32 | 21.86 | 21.88 | 3,000,278 | -0.34(-1.53%) |
May 16, 2019 | 22.22 | 22.38 | 22.15 | 22.22 | 1,727,297 | +0.03(+0.15%) |
May 15, 2019 | 21.92 | 22.22 | 21.80 | 22.19 | 1,969,570 | +0.21(+0.96%) |
May 14, 2019 | 22.05 | 22.22 | 21.96 | 21.98 | 2,471,521 | -0.02(-0.11%) |
May 13, 2019 | 21.70 | 22.09 | 21.61 | 22.00 | 2,620,223 | -0.02(-0.07%) |
May 10, 2019 | 21.69 | 22.10 | 21.62 | 22.02 | 2,014,467 | +0.32(+1.45%) |
May 09, 2019 | 21.34 | 21.80 | 21.30 | 21.71 | 2,834,390 | +0.23(+1.06%) |
May 08, 2019 | 21.70 | 21.75 | 21.26 | 21.48 | 3,829,160 | -0.27(-1.23%) |
May 07, 2019 | 21.72 | 22.04 | 21.65 | 21.75 | 3,322,745 | -0.10(-0.44%) |
May 06, 2019 | 21.39 | 21.89 | 21.30 | 21.84 | 3,271,901 | +0.26(+1.20%) |
May 03, 2019 | 21.70 | 21.77 | 21.56 | 21.58 | 2,436,252 | -0.05(-0.22%) |
May 02, 2019 | 21.30 | 21.66 | 21.26 | 21.63 | 2,833,592 | +0.21(+0.98%) |
May 01, 2019 | 22.12 | 22.16 | 21.41 | 21.42 | 4,067,856 | -0.62(-2.79%) |
Apr 30, 2019 | 21.91 | 22.17 | 21.85 | 22.04 | 3,507,283 | +0.15(+0.67%) |
Apr 29, 2019 | 21.67 | 21.90 | 21.65 | 21.89 | 2,347,050 | +0.16(+0.75%) |
Apr 26, 2019 | 21.20 | 21.80 | 21.19 | 21.73 | 3,359,956 | +0.64(+3.03%) |
Apr 25, 2019 | 21.08 | 21.12 | 20.81 | 21.09 | 3,254,051 | -0.09(-0.42%) |
Apr 24, 2019 | 21.34 | 21.34 | 20.95 | 21.18 | 3,767,563 | -0.13(-0.61%) |
Apr 23, 2019 | 21.66 | 21.66 | 21.09 | 21.31 | 5,468,451 | -0.32(-1.50%) |
Apr 22, 2019 | 21.81 | 21.88 | 21.62 | 21.63 | 1,950,178 | -0.23(-1.07%) |
Apr 18, 2019 | 21.52 | 21.88 | 21.47 | 21.87 | 2,532,067 | +0.32(+1.47%) |
Apr 17, 2019 | 21.49 | 21.61 | 21.31 | 21.55 | 2,343,692 | +0.10(+0.45%) |
Apr 16, 2019 | 21.15 | 21.48 | 21.12 | 21.45 | 2,487,604 | +0.35(+1.65%) |
Apr 15, 2019 | 20.97 | 21.18 | 20.88 | 21.11 | 2,381,547 | +0.22(+1.05%) |
Apr 12, 2019 | 20.57 | 20.91 | 20.49 | 20.89 | 2,693,077 | +0.45(+2.22%) |
Apr 11, 2019 | 20.37 | 20.64 | 20.37 | 20.43 | 3,366,792 | +0.13(+0.64%) |
Apr 10, 2019 | 20.07 | 20.31 | 20.07 | 20.30 | 2,169,954 | +0.23(+1.13%) |
Apr 09, 2019 | 20.36 | 20.36 | 20.04 | 20.08 | 2,334,462 | -0.30(-1.47%) |
Apr 08, 2019 | 20.16 | 20.41 | 20.07 | 20.38 | 2,292,871 | +0.19(+0.92%) |
Apr 05, 2019 | 20.07 | 20.32 | 20.06 | 20.19 | 3,102,761 | +0.14(+0.69%) |
Apr 04, 2019 | 19.84 | 20.20 | 19.84 | 20.05 | 2,730,048 | +0.29(+1.48%) |
Apr 03, 2019 | 19.88 | 19.99 | 19.74 | 19.76 | 3,280,302 | -0.03(-0.16%) |
Apr 02, 2019 | 19.77 | 19.83 | 19.58 | 19.79 | 3,274,189 | +0.09(+0.45%) |
Apr 01, 2019 | 19.47 | 19.75 | 19.40 | 19.70 | 5,330,369 | +0.32(+1.63%) |
Mar 29, 2019 | 19.59 | 19.59 | 19.29 | 19.39 | 3,514,668 | -0.14(-0.71%) |
Mar 28, 2019 | 19.84 | 19.90 | 19.53 | 19.53 | 2,802,110 | -0.24(-1.23%) |
Mar 27, 2019 | 19.70 | 19.82 | 19.52 | 19.77 | 2,585,136 | +0.10(+0.49%) |
Mar 26, 2019 | 19.45 | 19.69 | 19.32 | 19.67 | 2,805,552 | +0.30(+1.55%) |
Mar 25, 2019 | 19.49 | 19.57 | 19.36 | 19.37 | 2,623,004 | -0.17(-0.87%) |
Mar 22, 2019 | 19.56 | 19.72 | 19.53 | 19.54 | 3,139,556 | -0.09(-0.45%) |
Mar 21, 2019 | 19.29 | 19.66 | 19.22 | 19.63 | 3,476,963 | +0.36(+1.85%) |
Mar 20, 2019 | 19.69 | 19.71 | 19.19 | 19.28 | 4,008,549 | -0.34(-1.73%) |
Mar 19, 2019 | 19.74 | 19.86 | 19.59 | 19.62 | 3,027,703 | -0.08(-0.41%) |
Mar 18, 2019 | 19.76 | 19.80 | 19.47 | 19.70 | 2,984,807 | -0.02(-0.12%) |
Mar 15, 2019 | 19.56 | 19.84 | 19.56 | 19.72 | 6,414,440 | +0.28(+1.46%) |
Mar 14, 2019 | 19.41 | 19.64 | 19.29 | 19.44 | 4,369,049 | +0.03(+0.17%) |
Mar 13, 2019 | 19.41 | 19.53 | 19.19 | 19.41 | 5,110,651 | +0.06(+0.33%) |
Mar 12, 2019 | 19.97 | 19.97 | 19.07 | 19.34 | 6,222,159 | -0.59(-2.98%) |
Mar 11, 2019 | 20.04 | 20.04 | 19.71 | 19.93 | 3,757,085 | -0.06(-0.32%) |
Mar 08, 2019 | 19.25 | 20.01 | 19.20 | 20.00 | 5,329,352 | +0.63(+3.27%) |
Mar 07, 2019 | 18.86 | 19.87 | 18.86 | 19.37 | 8,606,564 | +0.51(+2.68%) |
Mar 06, 2019 | 19.20 | 19.30 | 18.86 | 18.86 | 6,731,674 | -0.29(-1.51%) |
Mar 05, 2019 | 19.21 | 19.27 | 19.05 | 19.15 | 6,830,742 | -0.03(-0.17%) |
Mar 04, 2019 | 19.38 | 19.39 | 19.16 | 19.18 | 3,507,388 | -0.17(-0.87%) |