Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.78 | 22.02 | 21.49 | 21.52 | 1,496,868 | -0.65(-2.95%) |
May 30, 2019 | 22.19 | 22.39 | 22.04 | 22.17 | 916,576 | +0.02(+0.08%) |
May 29, 2019 | 22.28 | 22.36 | 21.91 | 22.15 | 1,124,607 | -0.19(-0.86%) |
May 28, 2019 | 22.27 | 22.44 | 22.11 | 22.35 | 1,230,057 | +0.11(+0.49%) |
May 24, 2019 | 22.15 | 22.25 | 21.82 | 22.24 | 1,441,472 | +0.21(+0.95%) |
May 23, 2019 | 21.89 | 22.17 | 21.72 | 22.03 | 860,824 | -0.02(-0.08%) |
May 22, 2019 | 21.96 | 22.25 | 21.78 | 22.05 | 760,147 | +0.04(+0.19%) |
May 21, 2019 | 21.86 | 22.10 | 21.63 | 22.00 | 1,313,508 | +0.24(+1.12%) |
May 20, 2019 | 21.74 | 21.90 | 21.68 | 21.76 | 989,493 | +0.05(+0.23%) |
May 17, 2019 | 21.64 | 21.93 | 21.51 | 21.71 | 1,170,943 | -0.07(-0.31%) |
May 16, 2019 | 21.64 | 22.12 | 21.59 | 21.78 | 1,373,830 | +0.15(+0.70%) |
May 15, 2019 | 21.20 | 21.65 | 20.97 | 21.63 | 861,201 | +0.31(+1.45%) |
May 14, 2019 | 21.30 | 21.45 | 21.12 | 21.32 | 1,087,429 | +0.11(+0.51%) |
May 13, 2019 | 21.30 | 21.41 | 21.07 | 21.21 | 1,429,314 | -0.40(-1.86%) |
May 10, 2019 | 21.21 | 21.74 | 21.16 | 21.61 | 993,415 | +0.31(+1.45%) |
May 09, 2019 | 21.07 | 21.35 | 20.83 | 21.30 | 1,106,155 | +0.18(+0.83%) |
May 08, 2019 | 21.13 | 21.20 | 20.90 | 21.12 | 965,659 | +0.01(+0.04%) |
May 07, 2019 | 20.89 | 21.19 | 20.74 | 21.12 | 712,725 | +0.00(+0.00%) |
May 06, 2019 | 20.61 | 21.33 | 20.56 | 21.12 | 725,344 | +0.18(+0.84%) |
May 03, 2019 | 20.56 | 21.02 | 20.24 | 20.94 | 905,785 | +0.44(+2.12%) |
May 02, 2019 | 20.69 | 20.69 | 20.27 | 20.50 | 576,665 | -0.18(-0.89%) |
May 01, 2019 | 20.44 | 20.84 | 20.29 | 20.69 | 738,866 | +0.21(+1.02%) |
Apr 30, 2019 | 20.50 | 20.61 | 20.15 | 20.48 | 663,030 | +0.03(+0.12%) |
Apr 29, 2019 | 20.29 | 20.63 | 20.29 | 20.45 | 344,610 | +0.20(+0.99%) |
Apr 26, 2019 | 20.34 | 20.47 | 20.21 | 20.25 | 378,097 | -0.10(-0.49%) |
Apr 25, 2019 | 20.30 | 20.53 | 20.15 | 20.35 | 345,389 | +0.01(+0.04%) |
Apr 24, 2019 | 20.30 | 20.42 | 20.14 | 20.35 | 366,176 | +0.08(+0.41%) |
Apr 23, 2019 | 20.28 | 20.49 | 20.17 | 20.26 | 444,022 | +0.05(+0.25%) |
Apr 22, 2019 | 20.47 | 20.47 | 20.08 | 20.21 | 477,024 | -0.28(-1.39%) |
Apr 18, 2019 | 20.09 | 20.66 | 20.00 | 20.50 | 823,170 | +0.51(+2.56%) |
Apr 17, 2019 | 20.03 | 20.17 | 19.80 | 19.99 | 496,066 | -0.01(-0.04%) |
Apr 16, 2019 | 20.04 | 20.25 | 19.95 | 19.99 | 494,695 | +0.04(+0.21%) |
Apr 15, 2019 | 19.94 | 20.10 | 19.74 | 19.95 | 506,269 | +0.05(+0.25%) |
Apr 12, 2019 | 19.95 | 20.01 | 19.65 | 19.90 | 417,375 | +0.11(+0.55%) |
Apr 11, 2019 | 19.89 | 19.95 | 19.44 | 19.79 | 695,211 | -0.03(-0.17%) |
Apr 10, 2019 | 19.87 | 19.93 | 19.75 | 19.83 | 514,208 | +0.04(+0.21%) |
Apr 09, 2019 | 19.87 | 20.00 | 19.68 | 19.78 | 601,255 | -0.15(-0.76%) |
Apr 08, 2019 | 19.83 | 20.03 | 19.78 | 19.94 | 480,311 | +0.08(+0.38%) |
Apr 05, 2019 | 19.83 | 19.94 | 19.62 | 19.86 | 588,217 | +0.07(+0.34%) |
Apr 04, 2019 | 19.74 | 19.98 | 19.74 | 19.79 | 337,873 | +0.00(+0.00%) |
Apr 03, 2019 | 20.05 | 20.12 | 19.76 | 19.79 | 523,813 | -0.06(-0.30%) |
Apr 02, 2019 | 19.91 | 20.05 | 19.75 | 19.85 | 285,777 | +0.06(+0.30%) |
Apr 01, 2019 | 19.59 | 19.94 | 19.40 | 19.79 | 390,256 | +0.35(+1.81%) |
Mar 29, 2019 | 19.60 | 19.60 | 19.32 | 19.44 | 388,244 | -0.07(-0.34%) |
Mar 28, 2019 | 19.43 | 19.66 | 19.39 | 19.51 | 330,193 | +0.13(+0.65%) |
Mar 27, 2019 | 19.58 | 19.67 | 19.29 | 19.38 | 433,153 | -0.20(-1.03%) |
Mar 26, 2019 | 19.60 | 19.62 | 19.31 | 19.58 | 433,398 | +0.19(+0.99%) |
Mar 25, 2019 | 19.32 | 19.60 | 19.15 | 19.39 | 537,825 | +0.03(+0.13%) |
Mar 22, 2019 | 19.83 | 19.85 | 18.87 | 19.37 | 782,936 | -0.54(-2.69%) |
Mar 21, 2019 | 19.86 | 19.94 | 19.48 | 19.90 | 569,214 | +0.02(+0.08%) |
Mar 20, 2019 | 19.90 | 20.18 | 19.83 | 19.89 | 887,922 | -0.05(-0.25%) |
Mar 19, 2019 | 19.94 | 20.06 | 19.59 | 19.94 | 1,256,371 | -0.09(-0.46%) |
Mar 18, 2019 | 20.07 | 20.22 | 19.92 | 20.03 | 925,273 | +0.01(+0.04%) |
Mar 15, 2019 | 19.97 | 20.24 | 19.83 | 20.02 | 4,125,043 | +0.03(+0.17%) |
Mar 14, 2019 | 20.07 | 20.19 | 19.89 | 19.99 | 1,423,280 | +0.01(+0.04%) |
Mar 13, 2019 | 19.64 | 20.05 | 19.60 | 19.98 | 2,093,936 | +0.38(+1.94%) |
Mar 12, 2019 | 19.65 | 19.87 | 19.53 | 19.60 | 1,123,131 | +0.05(+0.25%) |
Mar 11, 2019 | 18.97 | 19.75 | 18.89 | 19.55 | 1,779,259 | +0.66(+3.50%) |
Mar 08, 2019 | 18.41 | 18.94 | 18.32 | 18.89 | 868,454 | +0.33(+1.78%) |
Mar 07, 2019 | 18.80 | 18.80 | 18.33 | 18.56 | 784,493 | -0.21(-1.14%) |
Mar 06, 2019 | 18.94 | 18.98 | 18.65 | 18.77 | 366,345 | -0.13(-0.70%) |
Mar 05, 2019 | 19.10 | 19.10 | 18.71 | 18.90 | 941,576 | -0.22(-1.17%) |
Mar 04, 2019 | 19.42 | 19.48 | 18.74 | 19.13 | 1,209,392 | -0.21(-1.11%) |