Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.41 | 21.50 | 20.94 | 21.05 | 1,632,200 | -0.87(-3.97%) |
May 30, 2019 | 22.14 | 22.15 | 21.70 | 21.92 | 1,603,225 | -0.52(-2.32%) |
May 29, 2019 | 22.58 | 22.65 | 22.37 | 22.44 | 1,259,813 | +0.32(+1.45%) |
May 28, 2019 | 21.91 | 22.19 | 21.90 | 22.12 | 723,990 | -0.20(-0.90%) |
May 24, 2019 | 21.98 | 22.42 | 21.89 | 22.32 | 617,400 | +0.14(+0.63%) |
May 23, 2019 | 22.08 | 22.25 | 21.86 | 22.18 | 991,419 | +0.20(+0.91%) |
May 22, 2019 | 22.36 | 22.36 | 21.87 | 21.98 | 1,817,847 | -0.69(-3.04%) |
May 21, 2019 | 22.88 | 22.88 | 22.57 | 22.67 | 901,343 | -0.38(-1.65%) |
May 20, 2019 | 23.14 | 23.33 | 23.03 | 23.05 | 1,388,894 | +0.30(+1.32%) |
May 17, 2019 | 22.91 | 23.00 | 22.73 | 22.75 | 512,900 | -0.11(-0.48%) |
May 16, 2019 | 22.78 | 22.92 | 22.60 | 22.86 | 675,168 | +0.30(+1.33%) |
May 15, 2019 | 22.79 | 22.79 | 22.48 | 22.56 | 834,007 | -0.40(-1.74%) |
May 14, 2019 | 22.96 | 23.07 | 22.84 | 22.96 | 995,273 | +0.25(+1.10%) |
May 13, 2019 | 22.89 | 22.97 | 22.64 | 22.71 | 1,311,529 | +0.00(+0.00%) |
May 10, 2019 | 22.39 | 22.92 | 22.39 | 22.71 | 1,495,200 | +0.29(+1.29%) |
May 09, 2019 | 22.39 | 22.49 | 22.18 | 22.42 | 758,760 | -0.14(-0.62%) |
May 08, 2019 | 22.39 | 22.64 | 22.37 | 22.56 | 1,767,430 | +0.56(+2.55%) |
May 07, 2019 | 22.03 | 22.14 | 21.91 | 22.00 | 663,722 | +0.09(+0.41%) |
May 06, 2019 | 21.95 | 22.05 | 21.79 | 21.91 | 1,034,538 | -0.28(-1.26%) |
May 03, 2019 | 22.23 | 22.35 | 22.11 | 22.19 | 1,014,100 | -0.20(-0.89%) |
May 02, 2019 | 22.42 | 22.53 | 22.21 | 22.39 | 1,215,619 | -0.23(-1.02%) |
May 01, 2019 | 22.60 | 22.73 | 22.55 | 22.62 | 795,133 | +0.29(+1.30%) |
Apr 30, 2019 | 22.48 | 22.51 | 22.22 | 22.33 | 753,791 | -0.14(-0.62%) |
Apr 29, 2019 | 22.29 | 22.48 | 22.04 | 22.47 | 958,871 | +0.09(+0.40%) |
Apr 26, 2019 | 22.32 | 22.55 | 22.23 | 22.38 | 1,210,500 | +0.42(+1.91%) |
Apr 25, 2019 | 21.69 | 22.14 | 21.44 | 21.96 | 1,820,201 | +0.32(+1.48%) |
Apr 24, 2019 | 21.79 | 21.81 | 21.59 | 21.64 | 883,629 | -0.01(-0.05%) |
Apr 23, 2019 | 21.84 | 21.84 | 21.57 | 21.65 | 1,620,767 | -0.50(-2.26%) |
Apr 22, 2019 | 22.16 | 22.23 | 22.05 | 22.15 | 1,142,332 | +0.21(+0.96%) |
Apr 18, 2019 | 22.08 | 22.16 | 21.85 | 21.94 | 1,816,800 | -0.15(-0.68%) |
Apr 17, 2019 | 22.32 | 22.37 | 22.08 | 22.09 | 2,152,014 | -0.57(-2.52%) |
Apr 16, 2019 | 22.80 | 22.80 | 22.63 | 22.66 | 981,592 | -0.14(-0.61%) |
Apr 15, 2019 | 22.99 | 23.04 | 22.77 | 22.80 | 1,855,579 | -0.55(-2.36%) |
Apr 12, 2019 | 23.57 | 23.63 | 23.33 | 23.35 | 939,400 | -0.18(-0.76%) |
Apr 11, 2019 | 23.60 | 23.82 | 23.34 | 23.53 | 2,786,236 | -0.21(-0.88%) |
Apr 10, 2019 | 23.73 | 23.89 | 23.68 | 23.74 | 1,105,034 | -0.09(-0.38%) |
Apr 09, 2019 | 23.68 | 23.84 | 23.60 | 23.83 | 1,203,661 | -0.02(-0.08%) |
Apr 08, 2019 | 23.70 | 23.94 | 23.66 | 23.85 | 1,722,135 | +0.35(+1.49%) |
Apr 05, 2019 | 23.31 | 23.51 | 23.29 | 23.50 | 955,300 | +0.25(+1.08%) |
Apr 04, 2019 | 23.53 | 23.55 | 23.20 | 23.25 | 1,373,927 | -0.25(-1.06%) |
Apr 03, 2019 | 23.54 | 23.63 | 23.39 | 23.50 | 1,314,174 | -0.17(-0.72%) |
Apr 02, 2019 | 23.78 | 23.78 | 23.53 | 23.67 | 1,119,402 | -0.11(-0.46%) |
Apr 01, 2019 | 23.70 | 24.04 | 23.70 | 23.78 | 1,445,165 | +0.30(+1.28%) |
Mar 29, 2019 | 23.62 | 23.70 | 23.38 | 23.48 | 1,645,200 | -0.43(-1.80%) |
Mar 28, 2019 | 23.93 | 24.07 | 23.82 | 23.91 | 1,180,236 | -0.06(-0.25%) |
Mar 27, 2019 | 23.80 | 24.01 | 23.68 | 23.97 | 1,531,405 | -0.21(-0.87%) |
Mar 26, 2019 | 24.31 | 24.36 | 24.16 | 24.18 | 836,578 | -0.21(-0.86%) |
Mar 25, 2019 | 24.22 | 24.50 | 24.20 | 24.39 | 1,112,587 | -0.02(-0.08%) |
Mar 22, 2019 | 24.44 | 24.46 | 24.28 | 24.41 | 1,513,000 | -0.45(-1.81%) |
Mar 21, 2019 | 24.69 | 24.89 | 24.63 | 24.86 | 971,120 | -0.11(-0.44%) |
Mar 20, 2019 | 24.98 | 24.98 | 24.78 | 24.97 | 879,219 | -0.19(-0.76%) |
Mar 19, 2019 | 25.20 | 25.26 | 25.08 | 25.16 | 1,247,984 | +0.10(+0.40%) |
Mar 18, 2019 | 24.93 | 25.16 | 24.93 | 25.06 | 1,078,233 | +0.42(+1.70%) |
Mar 15, 2019 | 24.92 | 24.93 | 24.61 | 24.64 | 1,056,500 | -0.44(-1.75%) |
Mar 14, 2019 | 25.03 | 25.17 | 24.93 | 25.08 | 1,038,615 | +0.20(+0.80%) |
Mar 13, 2019 | 24.68 | 24.93 | 24.68 | 24.88 | 1,284,623 | +0.24(+0.97%) |
Mar 12, 2019 | 24.46 | 24.67 | 24.34 | 24.64 | 1,039,693 | +0.16(+0.65%) |
Mar 11, 2019 | 24.61 | 24.64 | 24.39 | 24.48 | 1,732,447 | -0.75(-2.97%) |
Mar 08, 2019 | 25.30 | 25.36 | 25.18 | 25.23 | 877,700 | -0.04(-0.16%) |
Mar 07, 2019 | 25.11 | 25.31 | 24.89 | 25.27 | 1,478,349 | +0.17(+0.68%) |
Mar 06, 2019 | 25.23 | 25.29 | 24.88 | 25.10 | 1,429,254 | -0.33(-1.30%) |
Mar 05, 2019 | 25.22 | 25.47 | 25.05 | 25.43 | 1,516,342 | +0.29(+1.15%) |
Mar 04, 2019 | 25.08 | 25.24 | 24.99 | 25.14 | 1,799,185 | +0.06(+0.24%) |