Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.35 | 21.55 | 21.30 | 21.48 | 2,518,913 | +0.05(+0.24%) |
May 30, 2019 | 21.35 | 21.48 | 21.33 | 21.43 | 850,348 | +0.12(+0.57%) |
May 29, 2019 | 21.14 | 21.33 | 21.12 | 21.31 | 2,060,380 | +0.15(+0.73%) |
May 28, 2019 | 21.28 | 21.31 | 21.13 | 21.15 | 764,941 | +0.07(+0.33%) |
May 24, 2019 | 21.21 | 21.24 | 21.06 | 21.08 | 1,472,243 | +0.02(+0.08%) |
May 23, 2019 | 21.04 | 21.12 | 20.93 | 21.07 | 2,004,888 | -0.27(-1.25%) |
May 22, 2019 | 21.40 | 21.41 | 21.30 | 21.33 | 1,313,346 | -0.10(-0.48%) |
May 21, 2019 | 21.31 | 21.44 | 21.25 | 21.44 | 1,106,187 | +0.25(+1.18%) |
May 20, 2019 | 21.20 | 21.27 | 21.09 | 21.19 | 1,152,064 | -0.09(-0.40%) |
May 17, 2019 | 21.32 | 21.43 | 21.23 | 21.27 | 1,326,936 | -0.38(-1.75%) |
May 16, 2019 | 21.73 | 21.83 | 21.63 | 21.65 | 1,188,543 | -0.03(-0.16%) |
May 15, 2019 | 21.54 | 21.75 | 21.50 | 21.69 | 1,079,095 | +0.01(+0.04%) |
May 14, 2019 | 21.65 | 21.74 | 21.58 | 21.68 | 1,552,785 | +0.28(+1.29%) |
May 13, 2019 | 21.45 | 21.52 | 21.29 | 21.40 | 2,088,957 | -0.68(-3.08%) |
May 10, 2019 | 22.04 | 22.16 | 21.78 | 22.08 | 1,351,697 | +0.12(+0.55%) |
May 09, 2019 | 21.85 | 22.06 | 21.67 | 21.96 | 1,322,224 | -0.30(-1.35%) |
May 08, 2019 | 22.31 | 22.41 | 22.23 | 22.26 | 1,705,100 | -0.02(-0.08%) |
May 07, 2019 | 22.44 | 22.44 | 22.13 | 22.28 | 1,859,040 | -0.41(-1.82%) |
May 06, 2019 | 22.45 | 22.71 | 22.43 | 22.69 | 1,123,849 | -0.44(-1.90%) |
May 03, 2019 | 23.03 | 23.16 | 22.99 | 23.13 | 750,710 | +0.31(+1.36%) |
May 02, 2019 | 22.85 | 22.91 | 22.70 | 22.82 | 1,006,981 | +0.01(+0.04%) |
May 01, 2019 | 22.99 | 23.17 | 22.80 | 22.81 | 1,682,661 | -0.15(-0.64%) |
Apr 30, 2019 | 22.92 | 22.99 | 22.80 | 22.96 | 1,049,593 | +0.01(+0.04%) |
Apr 29, 2019 | 22.97 | 22.98 | 22.91 | 22.95 | 1,309,603 | +0.03(+0.15%) |
Apr 26, 2019 | 22.91 | 22.99 | 22.84 | 22.92 | 2,572,037 | +0.06(+0.26%) |
Apr 25, 2019 | 22.77 | 22.87 | 22.67 | 22.86 | 949,385 | -0.02(-0.08%) |
Apr 24, 2019 | 23.00 | 23.00 | 22.81 | 22.87 | 1,309,378 | -0.27(-1.15%) |
Apr 23, 2019 | 23.03 | 23.16 | 23.01 | 23.14 | 1,952,557 | +0.09(+0.41%) |
Apr 22, 2019 | 23.01 | 23.09 | 22.93 | 23.05 | 911,364 | -0.15(-0.63%) |
Apr 18, 2019 | 23.12 | 23.24 | 23.07 | 23.19 | 703,631 | +0.02(+0.07%) |
Apr 17, 2019 | 23.24 | 23.27 | 23.10 | 23.18 | 840,644 | +0.06(+0.26%) |
Apr 16, 2019 | 23.02 | 23.13 | 23.01 | 23.11 | 944,598 | +0.18(+0.79%) |
Apr 15, 2019 | 23.01 | 23.04 | 22.83 | 22.93 | 1,027,803 | -0.10(-0.45%) |
Apr 12, 2019 | 23.11 | 23.12 | 22.99 | 23.04 | 1,078,521 | +0.14(+0.60%) |
Apr 11, 2019 | 23.00 | 23.00 | 22.84 | 22.90 | 1,157,901 | -0.27(-1.15%) |
Apr 10, 2019 | 23.13 | 23.19 | 23.08 | 23.17 | 925,439 | +0.11(+0.48%) |
Apr 09, 2019 | 23.11 | 23.11 | 23.03 | 23.05 | 2,161,294 | -0.02(-0.07%) |
Apr 08, 2019 | 22.97 | 23.10 | 22.94 | 23.07 | 970,880 | -0.01(-0.04%) |
Apr 05, 2019 | 22.97 | 23.09 | 22.93 | 23.08 | 1,852,364 | +0.18(+0.79%) |
Apr 04, 2019 | 22.72 | 22.93 | 22.71 | 22.90 | 1,293,536 | +0.13(+0.57%) |
Apr 03, 2019 | 22.80 | 22.92 | 22.71 | 22.77 | 1,040,613 | +0.16(+0.72%) |
Apr 02, 2019 | 22.71 | 22.72 | 22.56 | 22.61 | 864,780 | -0.08(-0.34%) |
Apr 01, 2019 | 22.61 | 22.71 | 22.56 | 22.68 | 1,773,503 | +0.31(+1.38%) |
Mar 29, 2019 | 22.31 | 22.38 | 22.22 | 22.38 | 2,063,116 | +0.29(+1.32%) |
Mar 28, 2019 | 21.99 | 22.12 | 21.94 | 22.08 | 1,424,401 | +0.13(+0.59%) |
Mar 27, 2019 | 22.06 | 22.11 | 21.87 | 21.95 | 1,229,356 | -0.19(-0.85%) |
Mar 26, 2019 | 22.20 | 22.24 | 22.07 | 22.14 | 1,921,606 | +0.04(+0.19%) |
Mar 25, 2019 | 21.99 | 22.17 | 21.99 | 22.10 | 2,456,839 | +0.09(+0.39%) |
Mar 22, 2019 | 22.35 | 22.40 | 22.01 | 22.01 | 1,243,589 | -0.66(-2.92%) |
Mar 21, 2019 | 22.54 | 22.70 | 22.50 | 22.68 | 1,105,042 | -0.04(-0.19%) |
Mar 20, 2019 | 22.57 | 22.87 | 22.44 | 22.72 | 2,715,967 | +0.09(+0.38%) |
Mar 19, 2019 | 22.69 | 22.74 | 22.61 | 22.63 | 6,437,033 | -0.02(-0.08%) |
Mar 18, 2019 | 22.54 | 22.65 | 22.52 | 22.65 | 1,155,813 | +0.25(+1.11%) |
Mar 15, 2019 | 22.28 | 22.41 | 22.27 | 22.40 | 875,441 | +0.30(+1.36%) |
Mar 14, 2019 | 22.13 | 22.15 | 22.03 | 22.10 | 979,900 | -0.12(-0.54%) |
Mar 13, 2019 | 22.19 | 22.26 | 22.15 | 22.22 | 1,346,482 | +0.03(+0.12%) |
Mar 12, 2019 | 22.19 | 22.22 | 22.12 | 22.19 | 1,682,628 | +0.10(+0.47%) |
Mar 11, 2019 | 21.92 | 22.11 | 21.90 | 22.09 | 1,304,290 | +0.41(+1.91%) |
Mar 08, 2019 | 21.58 | 21.70 | 21.55 | 21.68 | 986,106 | -0.14(-0.63%) |
Mar 07, 2019 | 22.09 | 22.12 | 21.77 | 21.82 | 1,320,259 | -0.36(-1.63%) |
Mar 06, 2019 | 22.34 | 22.36 | 22.17 | 22.18 | 2,099,647 | -0.15(-0.69%) |
Mar 05, 2019 | 22.23 | 22.37 | 22.13 | 22.33 | 1,419,512 | +0.26(+1.17%) |
Mar 04, 2019 | 22.17 | 22.18 | 21.89 | 22.07 | 1,742,336 | +0.05(+0.23%) |