Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.75 | 19.02 | 18.67 | 18.87 | 10,627,667 | +0.03(+0.14%) |
May 30, 2019 | 19.02 | 19.07 | 18.81 | 18.84 | 5,713,359 | -0.03(-0.18%) |
May 29, 2019 | 18.82 | 18.95 | 18.74 | 18.88 | 6,737,982 | -0.14(-0.71%) |
May 28, 2019 | 19.32 | 19.32 | 18.96 | 19.01 | 8,162,546 | -0.16(-0.85%) |
May 24, 2019 | 19.30 | 19.30 | 19.09 | 19.17 | 3,942,938 | +0.09(+0.46%) |
May 23, 2019 | 19.20 | 19.20 | 18.90 | 19.09 | 6,666,782 | -0.28(-1.47%) |
May 22, 2019 | 19.42 | 19.49 | 19.35 | 19.37 | 3,340,148 | -0.14(-0.69%) |
May 21, 2019 | 19.36 | 19.59 | 19.35 | 19.51 | 5,501,701 | +0.16(+0.84%) |
May 20, 2019 | 19.53 | 19.57 | 19.31 | 19.34 | 3,710,184 | -0.22(-1.14%) |
May 17, 2019 | 19.57 | 19.64 | 19.53 | 19.57 | 7,535,006 | +0.01(+0.03%) |
May 16, 2019 | 19.49 | 19.65 | 19.46 | 19.56 | 4,761,916 | +0.15(+0.77%) |
May 15, 2019 | 19.34 | 19.53 | 19.26 | 19.41 | 6,748,656 | +0.07(+0.38%) |
May 14, 2019 | 19.38 | 19.55 | 19.25 | 19.34 | 5,601,499 | +0.07(+0.39%) |
May 13, 2019 | 19.45 | 19.45 | 19.00 | 19.26 | 6,394,978 | -0.18(-0.90%) |
May 10, 2019 | 19.05 | 19.47 | 19.04 | 19.44 | 6,926,229 | +0.29(+1.52%) |
May 09, 2019 | 19.36 | 19.36 | 18.97 | 19.15 | 3,374,099 | -0.12(-0.63%) |
May 08, 2019 | 19.28 | 19.42 | 19.24 | 19.27 | 7,572,597 | -0.04(-0.21%) |
May 07, 2019 | 19.28 | 19.42 | 19.19 | 19.31 | 4,471,561 | -0.01(-0.04%) |
May 06, 2019 | 19.31 | 19.53 | 19.26 | 19.32 | 3,317,272 | -0.14(-0.70%) |
May 03, 2019 | 19.44 | 19.53 | 19.39 | 19.45 | 2,955,504 | +0.09(+0.49%) |
May 02, 2019 | 19.53 | 19.62 | 19.32 | 19.36 | 4,588,563 | -0.33(-1.68%) |
May 01, 2019 | 19.69 | 19.84 | 19.55 | 19.69 | 8,258,714 | +0.32(+1.64%) |
Apr 30, 2019 | 19.64 | 19.64 | 19.33 | 19.37 | 3,764,798 | -0.14(-0.69%) |
Apr 29, 2019 | 19.57 | 19.58 | 19.37 | 19.51 | 4,933,679 | -0.06(-0.32%) |
Apr 26, 2019 | 19.31 | 19.58 | 19.27 | 19.57 | 4,529,048 | +0.12(+0.62%) |
Apr 25, 2019 | 19.50 | 19.54 | 19.36 | 19.45 | 3,804,304 | -0.03(-0.14%) |
Apr 24, 2019 | 19.56 | 19.58 | 19.33 | 19.48 | 3,805,020 | -0.08(-0.41%) |
Apr 23, 2019 | 19.56 | 19.60 | 19.41 | 19.56 | 4,656,731 | -0.01(-0.03%) |
Apr 22, 2019 | 19.33 | 19.58 | 19.29 | 19.56 | 7,152,255 | +0.33(+1.70%) |
Apr 18, 2019 | 19.26 | 19.32 | 19.14 | 19.24 | 4,405,571 | -0.01(-0.03%) |
Apr 17, 2019 | 19.48 | 19.51 | 19.24 | 19.24 | 3,533,732 | -0.24(-1.23%) |
Apr 16, 2019 | 19.60 | 19.66 | 19.40 | 19.48 | 3,540,197 | -0.09(-0.48%) |
Apr 15, 2019 | 19.71 | 19.73 | 19.50 | 19.58 | 2,936,520 | -0.09(-0.44%) |
Apr 12, 2019 | 19.53 | 19.72 | 19.52 | 19.66 | 4,812,911 | +0.11(+0.58%) |
Apr 11, 2019 | 19.34 | 19.58 | 19.34 | 19.55 | 3,401,911 | +0.16(+0.82%) |
Apr 10, 2019 | 19.57 | 19.59 | 19.28 | 19.39 | 4,282,533 | -0.11(-0.58%) |
Apr 09, 2019 | 19.65 | 19.65 | 19.46 | 19.50 | 4,338,218 | -0.14(-0.71%) |
Apr 08, 2019 | 19.66 | 19.76 | 19.59 | 19.64 | 3,997,223 | -0.03(-0.14%) |
Apr 05, 2019 | 19.65 | 19.72 | 19.60 | 19.67 | 4,950,491 | +0.02(+0.10%) |
Apr 04, 2019 | 19.74 | 19.79 | 19.58 | 19.65 | 4,772,945 | -0.08(-0.41%) |
Apr 03, 2019 | 19.89 | 19.89 | 19.70 | 19.73 | 5,559,937 | +0.09(+0.44%) |
Apr 02, 2019 | 19.56 | 19.68 | 19.53 | 19.64 | 4,518,319 | +0.08(+0.41%) |
Apr 01, 2019 | 19.50 | 19.58 | 19.42 | 19.56 | 4,198,234 | +0.17(+0.86%) |
Mar 29, 2019 | 19.34 | 19.43 | 19.20 | 19.40 | 3,237,713 | +0.14(+0.73%) |
Mar 28, 2019 | 19.11 | 19.28 | 19.05 | 19.26 | 5,340,880 | +0.14(+0.73%) |
Mar 27, 2019 | 19.36 | 19.39 | 19.06 | 19.12 | 3,779,742 | -0.28(-1.44%) |
Mar 26, 2019 | 19.50 | 19.64 | 19.24 | 19.40 | 4,333,153 | -0.01(-0.03%) |
Mar 25, 2019 | 19.38 | 19.42 | 19.15 | 19.40 | 4,580,580 | +0.01(+0.07%) |
Mar 22, 2019 | 19.40 | 19.49 | 19.28 | 19.39 | 6,710,979 | -0.14(-0.72%) |
Mar 21, 2019 | 19.37 | 19.60 | 19.37 | 19.53 | 7,670,514 | +0.16(+0.83%) |
Mar 20, 2019 | 19.33 | 19.53 | 19.32 | 19.37 | 7,809,241 | +0.09(+0.45%) |
Mar 19, 2019 | 19.33 | 19.42 | 19.22 | 19.28 | 5,274,750 | +0.07(+0.38%) |
Mar 18, 2019 | 18.79 | 19.22 | 18.75 | 19.21 | 6,367,406 | +0.46(+2.45%) |
Mar 15, 2019 | 18.80 | 18.90 | 18.66 | 18.75 | 5,839,587 | -0.05(-0.28%) |
Mar 14, 2019 | 18.92 | 18.98 | 18.78 | 18.80 | 3,038,043 | -0.17(-0.88%) |
Mar 13, 2019 | 18.92 | 18.97 | 18.86 | 18.97 | 3,415,590 | +0.07(+0.39%) |
Mar 12, 2019 | 18.83 | 18.91 | 18.80 | 18.90 | 3,161,144 | +0.07(+0.35%) |
Mar 11, 2019 | 18.73 | 18.85 | 18.68 | 18.83 | 4,671,373 | +0.12(+0.64%) |
Mar 08, 2019 | 18.60 | 18.73 | 18.50 | 18.71 | 4,334,455 | -0.10(-0.53%) |
Mar 07, 2019 | 18.59 | 18.86 | 18.57 | 18.81 | 7,047,742 | +0.24(+1.29%) |
Mar 06, 2019 | 18.53 | 18.64 | 18.50 | 18.57 | 5,022,255 | -0.03(-0.18%) |
Mar 05, 2019 | 18.70 | 18.75 | 18.59 | 18.60 | 5,943,956 | -0.05(-0.25%) |
Mar 04, 2019 | 18.62 | 18.68 | 18.48 | 18.65 | 5,826,018 | +0.13(+0.72%) |