Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.66 | 21.80 | 21.56 | 21.69 | 2,282,757 | +0.01(+0.04%) |
May 30, 2019 | 21.66 | 21.73 | 21.60 | 21.68 | 1,518,091 | +0.07(+0.32%) |
May 29, 2019 | 21.75 | 21.82 | 21.53 | 21.61 | 1,894,005 | -0.42(-1.90%) |
May 28, 2019 | 22.23 | 22.40 | 22.02 | 22.03 | 2,079,925 | -0.30(-1.34%) |
May 24, 2019 | 22.35 | 22.44 | 22.25 | 22.33 | 2,237,498 | +0.10(+0.43%) |
May 23, 2019 | 21.96 | 22.32 | 21.95 | 22.23 | 6,669,171 | -0.01(-0.04%) |
May 22, 2019 | 21.98 | 22.30 | 21.93 | 22.24 | 2,829,309 | +0.40(+1.83%) |
May 21, 2019 | 21.79 | 21.99 | 21.77 | 21.84 | 2,335,606 | +0.12(+0.57%) |
May 20, 2019 | 21.68 | 21.77 | 21.60 | 21.72 | 2,365,836 | +0.22(+1.00%) |
May 17, 2019 | 21.51 | 21.65 | 21.49 | 21.50 | 2,236,628 | +0.00(+0.00%) |
May 16, 2019 | 21.37 | 21.65 | 21.36 | 21.50 | 2,374,588 | -0.07(-0.32%) |
May 15, 2019 | 21.38 | 21.62 | 21.36 | 21.57 | 1,976,551 | -0.03(-0.13%) |
May 14, 2019 | 21.53 | 21.70 | 21.49 | 21.60 | 1,986,245 | -0.17(-0.78%) |
May 13, 2019 | 21.87 | 21.89 | 21.67 | 21.77 | 2,402,816 | -0.42(-1.88%) |
May 10, 2019 | 22.20 | 22.23 | 21.94 | 22.19 | 3,725,827 | -0.08(-0.35%) |
May 09, 2019 | 22.28 | 22.34 | 22.10 | 22.27 | 3,490,426 | +0.02(+0.08%) |
May 08, 2019 | 22.18 | 22.34 | 22.07 | 22.25 | 3,587,955 | +0.45(+2.07%) |
May 07, 2019 | 21.97 | 22.01 | 21.72 | 21.80 | 2,540,843 | -0.15(-0.67%) |
May 06, 2019 | 21.63 | 22.08 | 21.60 | 21.94 | 4,062,159 | +0.12(+0.55%) |
May 03, 2019 | 21.91 | 22.05 | 21.74 | 21.83 | 4,684,320 | -0.63(-2.82%) |
May 02, 2019 | 22.48 | 22.53 | 22.39 | 22.46 | 2,425,195 | -0.12(-0.53%) |
May 01, 2019 | 22.56 | 22.80 | 22.39 | 22.58 | 3,266,743 | +0.06(+0.25%) |
Apr 30, 2019 | 22.39 | 22.66 | 22.39 | 22.52 | 2,551,903 | -0.20(-0.87%) |
Apr 29, 2019 | 22.77 | 22.80 | 22.59 | 22.72 | 2,746,583 | +0.23(+1.04%) |
Apr 26, 2019 | 22.51 | 22.54 | 22.36 | 22.49 | 2,191,369 | +0.23(+1.03%) |
Apr 25, 2019 | 22.14 | 22.27 | 22.11 | 22.26 | 2,208,817 | +0.03(+0.12%) |
Apr 24, 2019 | 22.46 | 22.46 | 22.21 | 22.23 | 3,204,468 | -0.13(-0.60%) |
Apr 23, 2019 | 22.27 | 22.44 | 22.23 | 22.36 | 4,391,622 | +0.26(+1.16%) |
Apr 22, 2019 | 22.29 | 22.36 | 22.00 | 22.11 | 2,589,160 | -0.13(-0.60%) |
Apr 18, 2019 | 22.33 | 22.33 | 21.95 | 22.24 | 2,453,567 | -0.06(-0.25%) |
Apr 17, 2019 | 22.66 | 22.68 | 22.22 | 22.29 | 3,487,510 | -0.41(-1.82%) |
Apr 16, 2019 | 23.17 | 23.19 | 22.70 | 22.71 | 3,005,631 | -0.44(-1.89%) |
Apr 15, 2019 | 23.12 | 23.25 | 23.08 | 23.14 | 2,896,443 | +0.07(+0.30%) |
Apr 12, 2019 | 23.11 | 23.31 | 23.02 | 23.08 | 2,781,696 | -0.32(-1.37%) |
Apr 11, 2019 | 23.47 | 23.54 | 23.29 | 23.40 | 6,709,177 | -0.11(-0.47%) |
Apr 10, 2019 | 23.51 | 23.60 | 23.43 | 23.51 | 3,579,564 | -0.00(-0.02%) |
Apr 09, 2019 | 23.56 | 23.57 | 23.43 | 23.51 | 1,706,424 | -0.09(-0.39%) |
Apr 08, 2019 | 23.75 | 23.75 | 23.49 | 23.60 | 2,584,218 | +0.28(+1.18%) |
Apr 05, 2019 | 23.39 | 23.50 | 23.27 | 23.33 | 1,660,879 | +0.09(+0.40%) |
Apr 04, 2019 | 23.50 | 23.55 | 23.18 | 23.24 | 3,396,017 | -0.23(-1.00%) |
Apr 03, 2019 | 23.42 | 23.64 | 23.40 | 23.47 | 3,452,797 | -0.47(-1.96%) |
Apr 02, 2019 | 24.10 | 24.10 | 23.81 | 23.94 | 3,140,740 | -0.02(-0.08%) |
Apr 01, 2019 | 23.98 | 24.10 | 23.89 | 23.96 | 1,603,520 | -0.08(-0.34%) |
Mar 29, 2019 | 23.91 | 24.13 | 23.87 | 24.04 | 3,046,288 | +0.12(+0.50%) |
Mar 28, 2019 | 23.99 | 24.04 | 23.86 | 23.92 | 1,930,528 | -0.05(-0.21%) |
Mar 27, 2019 | 23.88 | 24.02 | 23.75 | 23.97 | 2,926,201 | +0.10(+0.42%) |
Mar 26, 2019 | 24.04 | 24.04 | 23.82 | 23.87 | 2,538,197 | +0.17(+0.74%) |
Mar 25, 2019 | 23.42 | 23.71 | 23.40 | 23.70 | 3,315,227 | +0.39(+1.66%) |
Mar 22, 2019 | 23.33 | 23.51 | 23.30 | 23.31 | 2,913,774 | -0.31(-1.31%) |
Mar 21, 2019 | 23.68 | 23.78 | 23.61 | 23.62 | 2,783,415 | -0.21(-0.87%) |
Mar 20, 2019 | 23.53 | 23.92 | 23.52 | 23.83 | 3,750,322 | +0.18(+0.77%) |
Mar 19, 2019 | 23.51 | 23.69 | 23.47 | 23.65 | 3,249,468 | +0.35(+1.52%) |
Mar 18, 2019 | 23.26 | 23.31 | 23.19 | 23.29 | 2,176,803 | +0.25(+1.10%) |
Mar 15, 2019 | 22.97 | 23.10 | 22.93 | 23.04 | 2,403,856 | +0.18(+0.77%) |
Mar 14, 2019 | 22.86 | 22.91 | 22.77 | 22.86 | 2,075,029 | +0.08(+0.36%) |
Mar 13, 2019 | 22.62 | 22.84 | 22.56 | 22.78 | 2,249,806 | +0.35(+1.55%) |
Mar 12, 2019 | 22.51 | 22.55 | 22.43 | 22.43 | 1,231,453 | -0.09(-0.38%) |
Mar 11, 2019 | 22.45 | 22.55 | 22.34 | 22.52 | 1,331,506 | +0.03(+0.12%) |
Mar 08, 2019 | 22.52 | 22.52 | 22.33 | 22.49 | 1,685,327 | +0.21(+0.93%) |
Mar 07, 2019 | 22.42 | 22.42 | 22.22 | 22.28 | 2,304,072 | +0.03(+0.12%) |
Mar 06, 2019 | 22.52 | 22.53 | 22.18 | 22.26 | 1,899,563 | -0.24(-1.05%) |
Mar 05, 2019 | 22.35 | 22.59 | 22.35 | 22.49 | 2,499,100 | +0.23(+1.02%) |
Mar 04, 2019 | 22.33 | 22.40 | 22.17 | 22.27 | 3,344,114 | -0.19(-0.85%) |