Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.35 | 21.52 | 21.33 | 21.45 | 1,028,198 | -0.19(-0.88%) |
May 30, 2019 | 21.59 | 21.68 | 21.57 | 21.64 | 2,039,369 | -0.14(-0.65%) |
May 29, 2019 | 21.73 | 21.79 | 21.67 | 21.78 | 886,079 | -0.18(-0.83%) |
May 28, 2019 | 22.14 | 22.21 | 21.96 | 21.96 | 1,042,230 | -0.34(-1.52%) |
May 24, 2019 | 22.30 | 22.32 | 22.23 | 22.30 | 682,200 | +0.36(+1.62%) |
May 23, 2019 | 21.97 | 22.00 | 21.88 | 21.95 | 2,095,881 | -0.36(-1.63%) |
May 22, 2019 | 22.38 | 22.44 | 22.31 | 22.31 | 657,262 | -0.17(-0.77%) |
May 21, 2019 | 22.46 | 22.57 | 22.39 | 22.48 | 702,723 | +0.14(+0.63%) |
May 20, 2019 | 22.33 | 22.39 | 22.28 | 22.34 | 740,362 | -0.07(-0.29%) |
May 17, 2019 | 22.37 | 22.48 | 22.37 | 22.41 | 1,811,017 | -0.10(-0.44%) |
May 16, 2019 | 22.38 | 22.55 | 22.37 | 22.51 | 1,300,381 | +0.18(+0.82%) |
May 15, 2019 | 21.96 | 22.34 | 21.87 | 22.33 | 1,051,423 | +0.02(+0.07%) |
May 14, 2019 | 22.14 | 22.38 | 22.14 | 22.31 | 623,696 | +0.17(+0.75%) |
May 13, 2019 | 22.24 | 22.25 | 22.09 | 22.14 | 1,346,178 | -0.47(-2.08%) |
May 10, 2019 | 22.52 | 22.69 | 22.41 | 22.62 | 1,471,429 | +0.05(+0.22%) |
May 09, 2019 | 22.35 | 22.57 | 22.33 | 22.57 | 1,948,752 | -0.12(-0.55%) |
May 08, 2019 | 22.70 | 22.75 | 22.62 | 22.69 | 524,494 | +0.08(+0.37%) |
May 07, 2019 | 22.87 | 22.87 | 22.54 | 22.61 | 905,686 | -0.36(-1.58%) |
May 06, 2019 | 22.75 | 23.00 | 22.75 | 22.97 | 826,190 | -0.30(-1.28%) |
May 03, 2019 | 23.16 | 23.29 | 23.16 | 23.27 | 494,628 | +0.24(+1.04%) |
May 02, 2019 | 23.24 | 23.26 | 23.02 | 23.03 | 1,017,503 | -0.17(-0.75%) |
May 01, 2019 | 23.42 | 23.51 | 23.20 | 23.20 | 634,966 | -0.19(-0.81%) |
Apr 30, 2019 | 23.35 | 23.44 | 23.29 | 23.39 | 810,390 | +0.16(+0.68%) |
Apr 29, 2019 | 23.11 | 23.27 | 23.11 | 23.24 | 583,606 | +0.14(+0.61%) |
Apr 26, 2019 | 23.08 | 23.18 | 23.06 | 23.09 | 1,573,136 | -0.05(-0.21%) |
Apr 25, 2019 | 23.02 | 23.14 | 22.98 | 23.14 | 1,140,040 | +0.06(+0.25%) |
Apr 24, 2019 | 23.20 | 23.22 | 23.00 | 23.09 | 1,707,237 | -0.35(-1.48%) |
Apr 23, 2019 | 23.38 | 23.45 | 23.36 | 23.43 | 2,026,001 | -0.07(-0.32%) |
Apr 22, 2019 | 23.43 | 23.51 | 23.43 | 23.51 | 171,654 | +0.06(+0.25%) |
Apr 18, 2019 | 23.45 | 23.47 | 23.38 | 23.45 | 370,064 | -0.18(-0.77%) |
Apr 17, 2019 | 23.57 | 23.65 | 23.53 | 23.63 | 889,165 | +0.16(+0.67%) |
Apr 16, 2019 | 23.48 | 23.52 | 23.44 | 23.48 | 320,255 | -0.05(-0.21%) |
Apr 15, 2019 | 23.53 | 23.53 | 23.45 | 23.52 | 514,630 | +0.02(+0.07%) |
Apr 12, 2019 | 23.56 | 23.58 | 23.47 | 23.51 | 758,632 | +0.22(+0.96%) |
Apr 11, 2019 | 23.32 | 23.37 | 23.23 | 23.29 | 765,185 | +0.03(+0.14%) |
Apr 10, 2019 | 23.26 | 23.35 | 23.20 | 23.25 | 9,022,435 | -0.06(-0.25%) |
Apr 09, 2019 | 23.35 | 23.38 | 23.28 | 23.31 | 759,283 | -0.15(-0.63%) |
Apr 08, 2019 | 23.43 | 23.46 | 23.38 | 23.46 | 757,928 | +0.09(+0.39%) |
Apr 05, 2019 | 23.27 | 23.37 | 23.22 | 23.37 | 457,864 | +0.07(+0.28%) |
Apr 04, 2019 | 23.21 | 23.31 | 23.20 | 23.30 | 861,705 | -0.08(-0.35%) |
Apr 03, 2019 | 23.29 | 23.41 | 23.29 | 23.38 | 1,175,008 | +0.22(+0.96%) |
Apr 02, 2019 | 23.10 | 23.16 | 22.99 | 23.16 | 732,295 | -0.04(-0.18%) |
Apr 01, 2019 | 23.06 | 23.20 | 23.04 | 23.20 | 1,071,035 | +0.22(+0.97%) |
Mar 29, 2019 | 22.91 | 22.98 | 22.83 | 22.98 | 568,278 | +0.17(+0.73%) |
Mar 28, 2019 | 22.77 | 22.82 | 22.71 | 22.81 | 332,392 | -0.15(-0.65%) |
Mar 27, 2019 | 22.98 | 23.02 | 22.78 | 22.96 | 532,949 | +0.10(+0.43%) |
Mar 26, 2019 | 22.90 | 22.91 | 22.81 | 22.86 | 193,783 | +0.02(+0.11%) |
Mar 25, 2019 | 22.87 | 22.90 | 22.76 | 22.84 | 328,274 | +0.07(+0.29%) |
Mar 22, 2019 | 22.89 | 22.93 | 22.71 | 22.77 | 1,078,387 | -0.59(-2.51%) |
Mar 21, 2019 | 23.24 | 23.36 | 23.17 | 23.36 | 579,389 | +0.03(+0.14%) |
Mar 20, 2019 | 23.24 | 23.46 | 23.14 | 23.33 | 1,275,024 | +0.14(+0.61%) |
Mar 19, 2019 | 23.29 | 23.31 | 23.13 | 23.19 | 736,082 | +0.12(+0.54%) |
Mar 18, 2019 | 23.02 | 23.06 | 22.96 | 23.06 | 967,258 | +0.29(+1.27%) |
Mar 15, 2019 | 22.74 | 22.79 | 22.71 | 22.77 | 2,411,707 | +0.18(+0.81%) |
Mar 14, 2019 | 22.54 | 22.61 | 22.54 | 22.59 | 1,044,970 | +0.08(+0.37%) |
Mar 13, 2019 | 22.39 | 22.53 | 22.37 | 22.51 | 1,108,044 | +0.21(+0.96%) |
Mar 12, 2019 | 22.25 | 22.34 | 22.24 | 22.29 | 773,336 | -0.02(-0.07%) |
Mar 11, 2019 | 22.12 | 22.32 | 22.11 | 22.31 | 1,136,287 | +0.15(+0.67%) |
Mar 08, 2019 | 22.00 | 22.17 | 21.97 | 22.16 | 902,908 | -0.02(-0.07%) |
Mar 07, 2019 | 22.41 | 22.41 | 22.17 | 22.18 | 1,088,543 | -0.43(-1.90%) |
Mar 06, 2019 | 22.56 | 22.64 | 22.50 | 22.61 | 10,112,159 | +0.20(+0.89%) |
Mar 05, 2019 | 22.43 | 22.44 | 22.33 | 22.41 | 182,244 | -0.01(-0.04%) |
Mar 04, 2019 | 22.47 | 22.47 | 22.33 | 22.42 | 405,906 | -0.17(-0.77%) |