Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.56 | 21.56 | 20.88 | 20.90 | 3,748,187 | -1.03(-4.71%) |
May 30, 2019 | 21.86 | 22.23 | 21.77 | 21.93 | 2,149,963 | +0.17(+0.78%) |
May 29, 2019 | 21.88 | 21.93 | 21.55 | 21.76 | 5,251,184 | -0.33(-1.49%) |
May 28, 2019 | 22.50 | 22.53 | 22.01 | 22.09 | 4,790,003 | -0.41(-1.83%) |
May 24, 2019 | 22.71 | 22.81 | 22.46 | 22.50 | 2,416,593 | -0.05(-0.21%) |
May 23, 2019 | 23.03 | 23.12 | 22.53 | 22.55 | 3,430,442 | -0.81(-3.45%) |
May 22, 2019 | 23.26 | 23.42 | 23.17 | 23.36 | 3,547,902 | -0.07(-0.28%) |
May 21, 2019 | 22.99 | 23.45 | 22.95 | 23.42 | 4,356,671 | +0.44(+1.92%) |
May 20, 2019 | 22.93 | 23.15 | 22.86 | 22.98 | 2,332,048 | -0.16(-0.69%) |
May 17, 2019 | 22.90 | 23.25 | 22.87 | 23.14 | 2,576,832 | +0.01(+0.04%) |
May 16, 2019 | 22.73 | 23.30 | 22.73 | 23.13 | 2,724,773 | +0.42(+1.86%) |
May 15, 2019 | 22.36 | 22.94 | 22.27 | 22.71 | 2,861,593 | +0.11(+0.50%) |
May 14, 2019 | 21.97 | 22.67 | 21.95 | 22.60 | 2,561,766 | +0.75(+3.44%) |
May 13, 2019 | 22.19 | 22.28 | 21.70 | 21.85 | 4,370,217 | -0.81(-3.56%) |
May 10, 2019 | 22.20 | 22.79 | 22.09 | 22.65 | 2,323,946 | +0.33(+1.49%) |
May 09, 2019 | 21.94 | 22.39 | 21.56 | 22.32 | 3,291,289 | +0.15(+0.67%) |
May 08, 2019 | 22.28 | 22.50 | 22.13 | 22.17 | 2,374,660 | -0.14(-0.63%) |
May 07, 2019 | 22.39 | 22.57 | 22.08 | 22.31 | 3,221,939 | -0.23(-1.03%) |
May 06, 2019 | 22.44 | 22.62 | 22.23 | 22.54 | 2,953,279 | -0.48(-2.07%) |
May 03, 2019 | 22.66 | 23.02 | 22.56 | 23.02 | 2,573,650 | +0.42(+1.86%) |
May 02, 2019 | 22.38 | 22.71 | 22.21 | 22.60 | 5,638,419 | -0.39(-1.70%) |
May 01, 2019 | 23.02 | 23.63 | 22.98 | 22.99 | 3,614,969 | +0.18(+0.78%) |
Apr 30, 2019 | 23.21 | 23.33 | 22.55 | 22.81 | 4,872,091 | -0.34(-1.45%) |
Apr 29, 2019 | 22.94 | 23.22 | 22.85 | 23.15 | 3,606,493 | +0.23(+1.02%) |
Apr 26, 2019 | 22.39 | 22.94 | 22.32 | 22.92 | 3,400,596 | +0.42(+1.87%) |
Apr 25, 2019 | 22.39 | 22.57 | 22.06 | 22.50 | 2,915,060 | +0.26(+1.18%) |
Apr 24, 2019 | 22.19 | 22.37 | 22.00 | 22.24 | 1,951,358 | +0.05(+0.21%) |
Apr 23, 2019 | 21.87 | 22.31 | 21.49 | 22.19 | 3,290,435 | +0.34(+1.54%) |
Apr 22, 2019 | 22.09 | 22.21 | 21.85 | 21.85 | 2,530,378 | -0.32(-1.43%) |
Apr 18, 2019 | 22.07 | 22.38 | 21.92 | 22.17 | 5,500,114 | +0.27(+1.24%) |
Apr 17, 2019 | 22.39 | 22.42 | 21.78 | 21.90 | 3,087,434 | -0.36(-1.63%) |
Apr 16, 2019 | 21.85 | 22.28 | 21.83 | 22.26 | 4,152,209 | +0.48(+2.18%) |
Apr 15, 2019 | 21.92 | 21.94 | 21.72 | 21.79 | 2,544,748 | +0.01(+0.04%) |
Apr 12, 2019 | 21.73 | 21.96 | 21.69 | 21.78 | 1,977,233 | +0.35(+1.61%) |
Apr 11, 2019 | 21.53 | 21.69 | 21.30 | 21.43 | 1,181,644 | -0.09(-0.43%) |
Apr 10, 2019 | 21.40 | 21.55 | 21.29 | 21.53 | 2,827,952 | +0.16(+0.74%) |
Apr 09, 2019 | 21.94 | 21.94 | 21.35 | 21.37 | 2,558,880 | -0.70(-3.17%) |
Apr 08, 2019 | 22.14 | 22.19 | 21.96 | 22.07 | 1,994,178 | -0.14(-0.63%) |
Apr 05, 2019 | 22.12 | 22.38 | 22.10 | 22.21 | 1,968,766 | +0.14(+0.63%) |
Apr 04, 2019 | 22.02 | 22.12 | 21.84 | 22.07 | 2,536,921 | +0.06(+0.25%) |
Apr 03, 2019 | 21.87 | 22.14 | 21.73 | 22.01 | 3,692,258 | +0.32(+1.46%) |
Apr 02, 2019 | 22.16 | 22.29 | 21.61 | 21.69 | 4,694,258 | -0.82(-3.65%) |
Apr 01, 2019 | 22.13 | 22.61 | 22.02 | 22.52 | 1,908,495 | +0.60(+2.72%) |
Mar 29, 2019 | 21.93 | 22.02 | 21.60 | 21.92 | 2,546,964 | +0.21(+0.99%) |
Mar 28, 2019 | 21.65 | 21.90 | 21.55 | 21.70 | 2,064,499 | +0.04(+0.17%) |
Mar 27, 2019 | 22.10 | 22.43 | 21.62 | 21.67 | 2,011,729 | -0.44(-1.98%) |
Mar 26, 2019 | 22.22 | 22.29 | 21.85 | 22.10 | 2,403,653 | +0.12(+0.55%) |
Mar 25, 2019 | 22.05 | 22.06 | 21.62 | 21.98 | 3,217,439 | -0.09(-0.42%) |
Mar 22, 2019 | 22.66 | 22.78 | 21.93 | 22.08 | 4,027,451 | -0.80(-3.51%) |
Mar 21, 2019 | 22.38 | 23.05 | 22.30 | 22.88 | 2,129,807 | +0.41(+1.83%) |
Mar 20, 2019 | 22.43 | 22.58 | 22.17 | 22.47 | 3,249,328 | -0.12(-0.54%) |
Mar 19, 2019 | 22.97 | 22.97 | 22.45 | 22.59 | 4,319,198 | -0.28(-1.22%) |
Mar 18, 2019 | 22.64 | 22.93 | 22.61 | 22.87 | 2,520,841 | +0.33(+1.45%) |
Mar 15, 2019 | 22.60 | 22.65 | 22.36 | 22.54 | 2,964,296 | +0.02(+0.08%) |
Mar 14, 2019 | 22.24 | 22.78 | 22.10 | 22.52 | 6,244,302 | +0.30(+1.34%) |
Mar 13, 2019 | 21.70 | 22.28 | 21.60 | 22.23 | 3,806,540 | +0.59(+2.72%) |
Mar 12, 2019 | 21.53 | 21.64 | 21.46 | 21.64 | 3,104,363 | +0.21(+1.00%) |
Mar 11, 2019 | 20.99 | 21.47 | 20.95 | 21.42 | 2,535,954 | +0.53(+2.55%) |
Mar 08, 2019 | 20.98 | 21.05 | 20.71 | 20.89 | 3,772,701 | -0.31(-1.45%) |
Mar 07, 2019 | 21.25 | 21.25 | 20.91 | 21.20 | 4,391,965 | -0.05(-0.22%) |
Mar 06, 2019 | 21.35 | 21.51 | 21.14 | 21.25 | 4,828,323 | -0.09(-0.44%) |
Mar 05, 2019 | 21.53 | 21.58 | 21.27 | 21.34 | 5,265,778 | -0.20(-0.91%) |
Mar 04, 2019 | 21.11 | 21.68 | 21.07 | 21.54 | 9,838,249 | +0.49(+2.30%) |