Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.26 | 18.68 | 18.18 | 18.55 | 7,934,362 | +0.23(+1.24%) |
May 30, 2019 | 18.34 | 18.43 | 18.18 | 18.32 | 10,672,245 | -0.04(-0.22%) |
May 29, 2019 | 18.30 | 18.53 | 18.26 | 18.36 | 7,426,148 | -0.01(-0.04%) |
May 28, 2019 | 18.78 | 18.88 | 18.30 | 18.37 | 9,775,092 | -0.35(-1.87%) |
May 24, 2019 | 18.81 | 18.91 | 18.59 | 18.72 | 6,237,671 | +0.08(+0.44%) |
May 23, 2019 | 18.61 | 18.67 | 18.30 | 18.64 | 10,764,474 | -0.18(-0.95%) |
May 22, 2019 | 19.09 | 19.11 | 18.76 | 18.82 | 6,427,788 | -0.31(-1.62%) |
May 21, 2019 | 19.16 | 19.24 | 18.96 | 19.13 | 8,507,344 | +0.04(+0.21%) |
May 20, 2019 | 19.66 | 19.73 | 19.06 | 19.09 | 6,931,621 | -0.72(-3.65%) |
May 17, 2019 | 20.18 | 20.23 | 19.77 | 19.81 | 7,140,286 | -0.58(-2.83%) |
May 16, 2019 | 20.38 | 20.56 | 20.31 | 20.39 | 5,171,832 | +0.09(+0.44%) |
May 15, 2019 | 20.18 | 20.33 | 20.00 | 20.30 | 7,043,907 | -0.02(-0.12%) |
May 14, 2019 | 20.46 | 20.67 | 20.31 | 20.32 | 5,142,329 | -0.13(-0.64%) |
May 13, 2019 | 20.49 | 20.67 | 20.34 | 20.45 | 4,867,159 | -0.33(-1.60%) |
May 10, 2019 | 20.79 | 20.92 | 20.47 | 20.79 | 3,200,025 | -0.09(-0.43%) |
May 09, 2019 | 20.74 | 20.94 | 20.45 | 20.88 | 2,890,171 | +0.02(+0.12%) |
May 08, 2019 | 21.16 | 21.27 | 20.83 | 20.85 | 3,473,255 | -0.33(-1.54%) |
May 07, 2019 | 21.45 | 21.64 | 21.05 | 21.18 | 4,254,112 | -0.46(-2.14%) |
May 06, 2019 | 21.56 | 21.70 | 21.37 | 21.64 | 3,743,940 | -0.15(-0.67%) |
May 03, 2019 | 21.60 | 21.88 | 21.55 | 21.79 | 3,501,307 | +0.26(+1.21%) |
May 02, 2019 | 21.68 | 21.92 | 21.43 | 21.53 | 3,090,805 | -0.15(-0.68%) |
May 01, 2019 | 21.85 | 22.05 | 21.66 | 21.67 | 3,380,002 | -0.13(-0.60%) |
Apr 30, 2019 | 21.49 | 21.91 | 21.30 | 21.80 | 6,830,111 | +0.28(+1.28%) |
Apr 29, 2019 | 22.12 | 22.17 | 21.48 | 21.53 | 5,638,942 | -0.74(-3.32%) |
Apr 26, 2019 | 21.70 | 22.36 | 21.70 | 22.27 | 7,350,606 | +0.90(+4.23%) |
Apr 25, 2019 | 21.38 | 21.71 | 21.26 | 21.36 | 5,693,936 | -0.06(-0.27%) |
Apr 24, 2019 | 21.20 | 21.53 | 21.16 | 21.42 | 4,138,160 | +0.32(+1.50%) |
Apr 23, 2019 | 20.83 | 21.27 | 20.79 | 21.10 | 4,486,280 | +0.15(+0.70%) |
Apr 22, 2019 | 21.35 | 21.38 | 20.72 | 20.96 | 4,141,653 | -0.49(-2.28%) |
Apr 18, 2019 | 21.44 | 21.53 | 21.06 | 21.44 | 4,308,904 | -0.02(-0.08%) |
Apr 17, 2019 | 21.84 | 21.85 | 21.22 | 21.46 | 6,242,799 | -0.36(-1.64%) |
Apr 16, 2019 | 22.09 | 22.15 | 21.70 | 21.82 | 5,263,678 | -0.21(-0.96%) |
Apr 15, 2019 | 22.14 | 22.19 | 21.82 | 22.03 | 2,932,419 | -0.07(-0.33%) |
Apr 12, 2019 | 22.05 | 22.11 | 21.68 | 22.10 | 4,838,943 | +0.07(+0.33%) |
Apr 11, 2019 | 21.79 | 22.10 | 21.75 | 22.03 | 5,170,427 | +0.30(+1.39%) |
Apr 10, 2019 | 21.63 | 21.82 | 21.48 | 21.73 | 2,897,600 | +0.09(+0.41%) |
Apr 09, 2019 | 21.93 | 22.00 | 21.61 | 21.64 | 3,794,045 | -0.40(-1.81%) |
Apr 08, 2019 | 22.23 | 22.36 | 21.96 | 22.04 | 4,265,736 | -0.24(-1.10%) |
Apr 05, 2019 | 22.27 | 22.43 | 22.16 | 22.28 | 6,354,324 | +0.45(+2.05%) |
Apr 04, 2019 | 21.75 | 21.87 | 21.65 | 21.84 | 3,731,816 | +0.13(+0.60%) |
Apr 03, 2019 | 21.66 | 21.93 | 21.51 | 21.70 | 4,759,900 | +0.08(+0.38%) |
Apr 02, 2019 | 21.57 | 21.75 | 21.49 | 21.62 | 5,349,902 | +0.05(+0.23%) |
Apr 01, 2019 | 21.52 | 21.65 | 21.31 | 21.57 | 6,037,227 | +0.15(+0.68%) |
Mar 29, 2019 | 21.74 | 21.84 | 21.37 | 21.43 | 5,786,302 | -0.22(-1.01%) |
Mar 28, 2019 | 20.83 | 21.66 | 20.83 | 21.65 | 7,074,822 | +0.83(+3.99%) |
Mar 27, 2019 | 20.74 | 20.87 | 20.62 | 20.82 | 4,474,882 | +0.10(+0.47%) |
Mar 26, 2019 | 20.83 | 20.91 | 20.54 | 20.72 | 4,548,988 | -0.02(-0.08%) |
Mar 25, 2019 | 20.99 | 20.99 | 20.49 | 20.74 | 4,296,455 | -0.22(-1.05%) |
Mar 22, 2019 | 21.36 | 21.37 | 20.94 | 20.96 | 5,656,004 | -0.35(-1.64%) |
Mar 21, 2019 | 20.57 | 21.34 | 20.50 | 21.31 | 5,444,069 | +0.67(+3.23%) |
Mar 20, 2019 | 20.81 | 20.83 | 20.48 | 20.64 | 5,150,036 | -0.15(-0.74%) |
Mar 19, 2019 | 20.94 | 21.10 | 20.74 | 20.79 | 4,284,813 | -0.03(-0.16%) |
Mar 18, 2019 | 20.83 | 20.92 | 20.69 | 20.83 | 4,760,115 | +0.06(+0.27%) |
Mar 15, 2019 | 20.87 | 20.87 | 20.55 | 20.77 | 5,938,110 | -0.02(-0.08%) |
Mar 14, 2019 | 21.22 | 21.28 | 20.69 | 20.79 | 5,045,336 | -0.43(-2.03%) |
Mar 13, 2019 | 20.99 | 21.33 | 20.94 | 21.22 | 4,620,182 | +0.25(+1.20%) |
Mar 12, 2019 | 21.03 | 21.17 | 20.91 | 20.96 | 4,594,058 | -0.06(-0.27%) |
Mar 11, 2019 | 20.54 | 21.05 | 20.46 | 21.02 | 6,294,298 | +0.96(+4.79%) |
Mar 08, 2019 | 19.74 | 20.09 | 19.68 | 20.06 | 6,150,273 | +0.25(+1.27%) |
Mar 07, 2019 | 20.07 | 20.14 | 19.69 | 19.81 | 4,162,194 | -0.22(-1.10%) |
Mar 06, 2019 | 19.98 | 20.16 | 19.91 | 20.03 | 3,827,578 | +0.02(+0.12%) |
Mar 05, 2019 | 20.26 | 20.29 | 19.85 | 20.00 | 4,679,533 | -0.29(-1.44%) |
Mar 04, 2019 | 20.43 | 20.48 | 19.92 | 20.30 | 4,723,552 | -0.05(-0.24%) |