Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.44 | 21.56 | 21.03 | 21.45 | 5,352,441 | -0.41(-1.88%) |
May 30, 2019 | 21.52 | 22.13 | 21.43 | 21.86 | 5,085,481 | +0.53(+2.46%) |
May 29, 2019 | 22.85 | 22.85 | 21.06 | 21.33 | 9,130,970 | -1.62(-7.06%) |
May 28, 2019 | 23.50 | 23.57 | 22.88 | 22.95 | 4,331,937 | -0.45(-1.93%) |
May 24, 2019 | 23.09 | 23.62 | 22.75 | 23.40 | 6,459,447 | +0.55(+2.39%) |
May 23, 2019 | 21.69 | 23.63 | 20.84 | 22.86 | 23,176,320 | +2.60(+12.84%) |
May 22, 2019 | 21.12 | 21.21 | 20.23 | 20.26 | 9,228,375 | -1.11(-5.20%) |
May 21, 2019 | 21.03 | 21.44 | 20.81 | 21.37 | 3,662,546 | +0.35(+1.66%) |
May 20, 2019 | 20.95 | 21.06 | 20.45 | 21.02 | 4,228,315 | -0.12(-0.58%) |
May 17, 2019 | 20.77 | 21.40 | 20.63 | 21.14 | 3,881,336 | +0.08(+0.40%) |
May 16, 2019 | 21.23 | 21.59 | 21.01 | 21.06 | 4,922,274 | -0.10(-0.49%) |
May 15, 2019 | 20.97 | 21.29 | 20.56 | 21.16 | 4,341,562 | -0.05(-0.22%) |
May 14, 2019 | 21.19 | 21.47 | 20.76 | 21.21 | 5,031,386 | +0.08(+0.36%) |
May 13, 2019 | 21.90 | 21.91 | 20.86 | 21.13 | 6,523,336 | -1.42(-6.31%) |
May 10, 2019 | 22.71 | 22.80 | 21.81 | 22.56 | 5,006,361 | -0.29(-1.28%) |
May 09, 2019 | 22.71 | 22.88 | 22.31 | 22.85 | 3,238,147 | -0.12(-0.53%) |
May 08, 2019 | 22.84 | 23.39 | 22.70 | 22.97 | 4,577,192 | +0.04(+0.16%) |
May 07, 2019 | 23.93 | 23.99 | 22.80 | 22.93 | 5,418,755 | -1.22(-5.07%) |
May 06, 2019 | 24.04 | 24.26 | 23.68 | 24.16 | 2,961,294 | -0.26(-1.08%) |
May 03, 2019 | 24.27 | 24.70 | 24.06 | 24.42 | 3,429,309 | +0.42(+1.77%) |
May 02, 2019 | 23.55 | 24.03 | 23.32 | 24.00 | 4,192,752 | +0.52(+2.21%) |
May 01, 2019 | 24.19 | 24.27 | 23.47 | 23.48 | 3,493,488 | -0.68(-2.81%) |
Apr 30, 2019 | 24.36 | 24.36 | 23.79 | 24.16 | 4,036,431 | -0.16(-0.66%) |
Apr 29, 2019 | 24.66 | 24.91 | 24.28 | 24.32 | 3,121,211 | -0.34(-1.38%) |
Apr 26, 2019 | 24.38 | 24.84 | 24.19 | 24.66 | 2,821,796 | +0.25(+1.04%) |
Apr 25, 2019 | 24.55 | 24.71 | 24.14 | 24.40 | 3,173,970 | -0.22(-0.88%) |
Apr 24, 2019 | 23.96 | 24.73 | 23.76 | 24.62 | 5,805,219 | +0.77(+3.24%) |
Apr 23, 2019 | 23.77 | 24.13 | 23.62 | 23.85 | 8,220,226 | +0.42(+1.81%) |
Apr 22, 2019 | 24.28 | 24.48 | 23.30 | 23.42 | 4,765,716 | -0.77(-3.19%) |
Apr 18, 2019 | 24.17 | 24.49 | 23.99 | 24.20 | 3,473,673 | +0.01(+0.04%) |
Apr 17, 2019 | 24.30 | 24.73 | 24.14 | 24.19 | 4,131,837 | +0.00(+0.00%) |
Apr 16, 2019 | 23.85 | 24.21 | 23.63 | 24.19 | 4,332,835 | +0.41(+1.74%) |
Apr 15, 2019 | 24.28 | 24.58 | 23.75 | 23.77 | 4,333,449 | -0.57(-2.32%) |
Apr 12, 2019 | 25.16 | 25.32 | 24.09 | 24.34 | 5,691,246 | -0.71(-2.82%) |
Apr 11, 2019 | 25.73 | 25.94 | 25.03 | 25.04 | 3,594,198 | -0.58(-2.28%) |
Apr 10, 2019 | 25.54 | 25.90 | 25.26 | 25.63 | 2,905,951 | +0.19(+0.74%) |
Apr 09, 2019 | 25.84 | 25.96 | 25.39 | 25.44 | 3,284,913 | -0.45(-1.75%) |
Apr 08, 2019 | 25.77 | 26.16 | 25.77 | 25.89 | 3,207,973 | +0.02(+0.07%) |
Apr 05, 2019 | 26.17 | 26.33 | 25.76 | 25.87 | 3,403,094 | -0.24(-0.94%) |
Apr 04, 2019 | 25.47 | 26.44 | 25.45 | 26.12 | 5,285,043 | +0.70(+2.74%) |
Apr 03, 2019 | 25.68 | 26.04 | 25.32 | 25.42 | 3,995,478 | -0.04(-0.15%) |
Apr 02, 2019 | 25.68 | 25.93 | 25.39 | 25.46 | 5,563,577 | -0.18(-0.70%) |
Apr 01, 2019 | 26.21 | 26.21 | 25.50 | 25.64 | 5,294,385 | -0.35(-1.34%) |
Mar 29, 2019 | 26.57 | 26.57 | 25.86 | 25.99 | 5,214,597 | -0.34(-1.29%) |
Mar 28, 2019 | 27.05 | 27.34 | 26.25 | 26.33 | 3,906,200 | -0.49(-1.83%) |
Mar 27, 2019 | 26.37 | 27.04 | 26.28 | 26.82 | 6,409,907 | +0.50(+1.90%) |
Mar 26, 2019 | 26.22 | 26.59 | 25.90 | 26.32 | 5,142,454 | +0.53(+2.05%) |
Mar 25, 2019 | 25.09 | 25.80 | 24.94 | 25.79 | 5,762,820 | +0.66(+2.62%) |
Mar 22, 2019 | 26.19 | 26.24 | 25.03 | 25.13 | 4,090,845 | -1.15(-4.37%) |
Mar 21, 2019 | 25.99 | 26.47 | 25.80 | 26.28 | 3,986,568 | +0.32(+1.23%) |
Mar 20, 2019 | 26.33 | 26.48 | 25.83 | 25.96 | 4,499,061 | -0.59(-2.24%) |
Mar 19, 2019 | 25.93 | 26.82 | 25.80 | 26.55 | 5,302,137 | +0.69(+2.66%) |
Mar 18, 2019 | 25.18 | 25.93 | 25.05 | 25.86 | 3,554,552 | +0.82(+3.27%) |
Mar 15, 2019 | 24.84 | 25.20 | 24.50 | 25.04 | 8,811,174 | +0.33(+1.33%) |
Mar 14, 2019 | 25.44 | 25.44 | 24.55 | 24.71 | 4,847,687 | -0.80(-3.14%) |
Mar 13, 2019 | 24.81 | 25.68 | 24.68 | 25.51 | 4,259,099 | +0.76(+3.08%) |
Mar 12, 2019 | 24.72 | 24.91 | 24.37 | 24.75 | 3,298,724 | +0.03(+0.11%) |
Mar 11, 2019 | 24.44 | 24.82 | 24.21 | 24.72 | 4,030,891 | +0.33(+1.35%) |
Mar 08, 2019 | 24.49 | 24.54 | 24.07 | 24.39 | 4,190,399 | -0.38(-1.52%) |
Mar 07, 2019 | 24.83 | 25.13 | 24.43 | 24.77 | 6,354,346 | -0.25(-1.02%) |
Mar 06, 2019 | 25.45 | 26.04 | 24.93 | 25.02 | 4,013,039 | -0.35(-1.37%) |
Mar 05, 2019 | 26.16 | 26.70 | 25.11 | 25.37 | 6,097,879 | +0.11(+0.45%) |
Mar 04, 2019 | 26.00 | 26.16 | 25.02 | 25.26 | 6,563,330 | -0.65(-2.51%) |