Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.58 | 20.58 | 19.95 | 20.01 | 2,733,600 | -0.85(-4.07%) |
May 30, 2019 | 21.01 | 21.32 | 20.73 | 20.86 | 1,624,844 | -0.13(-0.62%) |
May 29, 2019 | 21.45 | 21.45 | 20.61 | 20.99 | 2,379,235 | -0.58(-2.69%) |
May 28, 2019 | 21.96 | 22.13 | 21.50 | 21.57 | 2,118,796 | -0.40(-1.82%) |
May 24, 2019 | 22.16 | 22.22 | 21.97 | 21.97 | 2,551,800 | -0.06(-0.27%) |
May 23, 2019 | 21.96 | 22.31 | 21.87 | 22.03 | 1,438,775 | -0.24(-1.08%) |
May 22, 2019 | 22.16 | 22.34 | 22.05 | 22.27 | 886,257 | -0.10(-0.45%) |
May 21, 2019 | 22.10 | 22.41 | 22.10 | 22.37 | 1,538,282 | +0.47(+2.15%) |
May 20, 2019 | 21.89 | 22.07 | 21.83 | 21.90 | 1,075,927 | -0.23(-1.04%) |
May 17, 2019 | 22.26 | 22.57 | 22.10 | 22.13 | 1,232,500 | -0.34(-1.51%) |
May 16, 2019 | 22.25 | 22.75 | 22.21 | 22.47 | 1,619,046 | +0.32(+1.44%) |
May 15, 2019 | 22.19 | 23.17 | 21.96 | 22.15 | 2,689,918 | -0.31(-1.38%) |
May 14, 2019 | 22.11 | 22.62 | 22.10 | 22.46 | 2,757,615 | +0.74(+3.41%) |
May 13, 2019 | 22.41 | 22.44 | 21.65 | 21.72 | 1,936,309 | -1.22(-5.32%) |
May 10, 2019 | 22.15 | 23.07 | 22.09 | 22.94 | 2,840,700 | +0.87(+3.94%) |
May 09, 2019 | 21.10 | 22.36 | 21.00 | 22.07 | 3,140,272 | +0.73(+3.42%) |
May 08, 2019 | 21.32 | 21.51 | 21.24 | 21.34 | 1,159,049 | +0.03(+0.14%) |
May 07, 2019 | 21.60 | 21.69 | 21.22 | 21.31 | 1,420,328 | -0.59(-2.69%) |
May 06, 2019 | 21.82 | 22.13 | 21.61 | 21.90 | 1,469,409 | -0.43(-1.93%) |
May 03, 2019 | 21.92 | 22.34 | 21.80 | 22.33 | 887,900 | +0.55(+2.53%) |
May 02, 2019 | 21.85 | 22.05 | 21.51 | 21.78 | 1,632,682 | -0.21(-0.95%) |
May 01, 2019 | 22.40 | 22.46 | 21.97 | 21.99 | 1,363,381 | -0.34(-1.52%) |
Apr 30, 2019 | 22.46 | 22.62 | 22.04 | 22.33 | 2,658,994 | -0.14(-0.62%) |
Apr 29, 2019 | 22.19 | 22.67 | 22.16 | 22.47 | 1,564,257 | +0.32(+1.44%) |
Apr 26, 2019 | 21.94 | 22.27 | 21.90 | 22.15 | 868,300 | +0.14(+0.64%) |
Apr 25, 2019 | 22.17 | 22.35 | 21.89 | 22.01 | 1,155,222 | -0.18(-0.81%) |
Apr 24, 2019 | 22.19 | 22.41 | 21.98 | 22.19 | 1,966,085 | -0.01(-0.05%) |
Apr 23, 2019 | 22.00 | 22.21 | 21.89 | 22.20 | 2,366,531 | +0.29(+1.32%) |
Apr 22, 2019 | 21.96 | 22.13 | 21.80 | 21.91 | 948,537 | -0.07(-0.32%) |
Apr 18, 2019 | 22.51 | 22.51 | 21.94 | 21.98 | 1,645,700 | -0.45(-2.01%) |
Apr 17, 2019 | 22.37 | 22.71 | 22.34 | 22.43 | 1,241,442 | -0.14(-0.62%) |
Apr 16, 2019 | 22.35 | 22.66 | 22.29 | 22.57 | 479,010 | +0.29(+1.30%) |
Apr 15, 2019 | 22.58 | 22.73 | 22.14 | 22.28 | 1,063,518 | -0.27(-1.20%) |
Apr 12, 2019 | 22.37 | 22.63 | 22.33 | 22.55 | 1,096,000 | +0.35(+1.58%) |
Apr 11, 2019 | 22.26 | 22.44 | 22.11 | 22.20 | 522,851 | -0.03(-0.13%) |
Apr 10, 2019 | 22.09 | 22.31 | 21.86 | 22.23 | 639,610 | +0.13(+0.59%) |
Apr 09, 2019 | 22.35 | 22.41 | 22.09 | 22.10 | 972,809 | -0.43(-1.91%) |
Apr 08, 2019 | 22.30 | 22.74 | 22.25 | 22.53 | 1,249,665 | -0.17(-0.75%) |
Apr 05, 2019 | 22.50 | 22.75 | 22.43 | 22.70 | 1,202,800 | +0.30(+1.34%) |
Apr 04, 2019 | 22.25 | 22.71 | 22.25 | 22.40 | 1,464,457 | +0.17(+0.76%) |
Apr 03, 2019 | 22.38 | 22.59 | 22.19 | 22.23 | 1,988,807 | -0.04(-0.18%) |
Apr 02, 2019 | 22.25 | 22.47 | 22.01 | 22.27 | 2,164,009 | +0.12(+0.54%) |
Apr 01, 2019 | 22.28 | 22.60 | 21.97 | 22.15 | 3,068,939 | -0.01(-0.05%) |
Mar 29, 2019 | 21.77 | 22.36 | 21.62 | 22.16 | 3,009,900 | +0.63(+2.93%) |
Mar 28, 2019 | 20.78 | 21.59 | 20.76 | 21.53 | 3,477,382 | +0.78(+3.76%) |
Mar 27, 2019 | 20.99 | 21.14 | 20.59 | 20.75 | 1,944,523 | -0.20(-0.95%) |
Mar 26, 2019 | 21.15 | 21.15 | 20.82 | 20.95 | 1,681,479 | +0.04(+0.19%) |
Mar 25, 2019 | 20.94 | 21.14 | 20.75 | 20.91 | 3,448,949 | -0.15(-0.71%) |
Mar 22, 2019 | 22.14 | 22.14 | 21.03 | 21.06 | 1,295,300 | -1.16(-5.22%) |
Mar 21, 2019 | 21.93 | 22.60 | 21.84 | 22.22 | 4,713,613 | +0.23(+1.05%) |
Mar 20, 2019 | 22.15 | 22.28 | 21.75 | 21.99 | 1,024,761 | -0.22(-0.99%) |
Mar 19, 2019 | 22.97 | 23.00 | 22.15 | 22.21 | 1,968,480 | -0.80(-3.48%) |
Mar 18, 2019 | 22.92 | 23.05 | 22.77 | 23.01 | 802,459 | +0.10(+0.44%) |
Mar 15, 2019 | 22.69 | 23.05 | 22.59 | 22.91 | 5,076,100 | +0.13(+0.57%) |
Mar 14, 2019 | 22.81 | 22.91 | 22.67 | 22.78 | 624,940 | -0.12(-0.52%) |
Mar 13, 2019 | 22.82 | 23.09 | 22.80 | 22.90 | 1,221,869 | +0.22(+0.97%) |
Mar 12, 2019 | 22.39 | 22.74 | 21.96 | 22.68 | 1,734,686 | +0.35(+1.57%) |
Mar 11, 2019 | 22.58 | 22.86 | 22.14 | 22.33 | 1,778,609 | -0.25(-1.11%) |
Mar 08, 2019 | 22.56 | 22.67 | 22.12 | 22.58 | 1,712,300 | -0.22(-0.96%) |
Mar 07, 2019 | 22.77 | 22.94 | 22.39 | 22.80 | 1,947,928 | -0.09(-0.39%) |
Mar 06, 2019 | 23.02 | 23.17 | 22.48 | 22.89 | 1,846,408 | -0.24(-1.04%) |
Mar 05, 2019 | 22.85 | 23.50 | 22.71 | 23.13 | 1,923,862 | +0.38(+1.67%) |
Mar 04, 2019 | 23.98 | 23.98 | 22.07 | 22.75 | 3,435,424 | -1.15(-4.81%) |