Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.68 | 21.72 | 21.42 | 21.70 | 1,072,032 | -0.20(-0.91%) |
May 30, 2019 | 21.74 | 21.92 | 21.67 | 21.90 | 409,412 | +0.14(+0.64%) |
May 29, 2019 | 22.13 | 22.29 | 21.36 | 21.76 | 822,485 | -0.71(-3.16%) |
May 28, 2019 | 22.99 | 22.99 | 22.37 | 22.47 | 9,973,590 | -0.56(-2.43%) |
May 27, 2019 | 22.45 | 23.22 | 22.40 | 23.03 | 457,070 | +0.47(+2.08%) |
May 24, 2019 | 22.44 | 22.65 | 21.97 | 22.56 | 822,085 | +0.25(+1.12%) |
May 23, 2019 | 22.81 | 22.81 | 22.00 | 22.31 | 1,038,338 | -0.70(-3.04%) |
May 22, 2019 | 23.16 | 23.36 | 22.65 | 23.01 | 748,345 | -0.42(-1.79%) |
May 21, 2019 | 23.27 | 23.62 | 23.11 | 23.43 | 684,063 | +0.18(+0.77%) |
May 17, 2019 | 23.25 | 23.25 | 23.25 | 0 | -0.22(-0.94%) | |
May 16, 2019 | 23.13 | 23.49 | 22.80 | 23.47 | 610,810 | +0.43(+1.87%) |
May 15, 2019 | 22.51 | 23.16 | 22.19 | 23.04 | 734,629 | +0.43(+1.90%) |
May 14, 2019 | 22.80 | 22.80 | 21.80 | 22.61 | 1,656,964 | -0.18(-0.79%) |
May 13, 2019 | 22.70 | 22.81 | 22.18 | 22.79 | 463,939 | +0.09(+0.40%) |
May 10, 2019 | 23.12 | 23.20 | 22.66 | 22.70 | 547,864 | -0.44(-1.90%) |
May 09, 2019 | 24.48 | 24.50 | 23.02 | 23.14 | 731,676 | -0.71(-2.98%) |
May 08, 2019 | 22.87 | 24.19 | 22.87 | 23.85 | 627,232 | +0.49(+2.10%) |
May 07, 2019 | 23.47 | 23.47 | 22.91 | 23.36 | 673,439 | -0.20(-0.85%) |
May 06, 2019 | 23.50 | 23.76 | 23.42 | 23.56 | 324,517 | -0.28(-1.17%) |
May 03, 2019 | 23.77 | 24.00 | 23.39 | 23.84 | 401,776 | +0.10(+0.42%) |
May 02, 2019 | 24.00 | 24.05 | 23.17 | 23.74 | 493,185 | -0.39(-1.62%) |
May 01, 2019 | 24.02 | 24.32 | 23.87 | 24.13 | 207,763 | +0.08(+0.33%) |
Apr 30, 2019 | 24.15 | 24.38 | 24.01 | 24.05 | 348,159 | -0.14(-0.58%) |
Apr 29, 2019 | 23.94 | 24.35 | 23.90 | 24.19 | 609,022 | +0.20(+0.83%) |
Apr 26, 2019 | 23.91 | 24.01 | 23.58 | 23.99 | 394,440 | -0.04(-0.17%) |
Apr 25, 2019 | 24.17 | 24.17 | 23.80 | 24.03 | 292,548 | -0.10(-0.41%) |
Apr 24, 2019 | 24.37 | 24.57 | 24.03 | 24.13 | 602,510 | -0.25(-1.03%) |
Apr 23, 2019 | 24.16 | 24.48 | 24.13 | 24.38 | 326,113 | +0.19(+0.79%) |
Apr 22, 2019 | 24.35 | 24.35 | 24.03 | 24.19 | 251,381 | -0.08(-0.33%) |
Apr 18, 2019 | 24.27 | 24.27 | 24.27 | 0 | +0.09(+0.37%) | |
Apr 17, 2019 | 23.82 | 24.23 | 23.82 | 24.18 | 273,194 | +0.38(+1.60%) |
Apr 16, 2019 | 24.06 | 24.06 | 23.68 | 23.80 | 244,831 | -0.25(-1.04%) |
Apr 15, 2019 | 24.00 | 24.05 | 23.71 | 24.05 | 194,340 | -0.02(-0.08%) |
Apr 12, 2019 | 24.16 | 24.22 | 24.05 | 24.07 | 244,508 | +0.04(+0.17%) |
Apr 11, 2019 | 23.92 | 24.26 | 23.72 | 24.03 | 376,829 | +0.09(+0.38%) |
Apr 10, 2019 | 23.88 | 24.10 | 23.79 | 23.94 | 308,484 | +0.12(+0.50%) |
Apr 09, 2019 | 24.21 | 24.21 | 23.54 | 23.82 | 508,495 | -0.48(-1.98%) |
Apr 08, 2019 | 24.36 | 24.38 | 24.08 | 24.30 | 270,662 | -0.03(-0.12%) |
Apr 05, 2019 | 24.05 | 24.40 | 24.03 | 24.33 | 237,409 | +0.32(+1.33%) |
Apr 04, 2019 | 24.30 | 24.30 | 23.83 | 24.01 | 524,085 | -0.23(-0.95%) |
Apr 03, 2019 | 24.46 | 24.54 | 24.22 | 24.24 | 506,145 | -0.09(-0.37%) |
Apr 02, 2019 | 24.21 | 24.43 | 23.98 | 24.33 | 264,401 | +0.15(+0.62%) |
Apr 01, 2019 | 24.03 | 24.31 | 23.83 | 24.18 | 446,017 | +0.42(+1.77%) |
Mar 29, 2019 | 23.43 | 23.96 | 23.28 | 23.76 | 514,989 | +0.51(+2.19%) |
Mar 28, 2019 | 22.91 | 23.39 | 22.81 | 23.25 | 642,344 | +0.36(+1.57%) |
Mar 27, 2019 | 22.71 | 22.95 | 22.61 | 22.89 | 298,488 | +0.17(+0.75%) |
Mar 26, 2019 | 22.97 | 23.03 | 22.44 | 22.72 | 586,502 | -0.16(-0.70%) |
Mar 25, 2019 | 22.98 | 23.12 | 22.72 | 22.88 | 1,606,213 | -0.15(-0.65%) |
Mar 22, 2019 | 23.70 | 23.70 | 22.88 | 23.03 | 555,922 | -0.69(-2.91%) |
Mar 21, 2019 | 23.21 | 23.86 | 23.21 | 23.72 | 852,151 | +0.48(+2.07%) |
Mar 20, 2019 | 23.50 | 23.60 | 23.21 | 23.24 | 457,824 | -0.25(-1.06%) |
Mar 19, 2019 | 23.75 | 23.76 | 23.46 | 23.49 | 279,001 | -0.17(-0.72%) |
Mar 18, 2019 | 23.23 | 23.73 | 23.23 | 23.66 | 244,759 | +0.40(+1.72%) |
Mar 15, 2019 | 23.44 | 23.49 | 23.18 | 23.26 | 524,718 | -0.12(-0.51%) |
Mar 14, 2019 | 23.43 | 23.46 | 23.02 | 23.38 | 334,548 | -0.18(-0.76%) |
Mar 13, 2019 | 23.70 | 23.80 | 23.29 | 23.56 | 299,406 | -0.11(-0.46%) |
Mar 12, 2019 | 24.14 | 24.25 | 23.47 | 23.67 | 449,841 | -0.47(-1.95%) |
Mar 11, 2019 | 23.69 | 24.25 | 23.65 | 24.14 | 830,963 | +0.49(+2.07%) |
Mar 08, 2019 | 23.90 | 24.01 | 23.44 | 23.65 | 2,616,408 | -0.49(-2.03%) |
Mar 07, 2019 | 24.25 | 24.38 | 23.94 | 24.14 | 1,305,377 | -0.16(-0.66%) |
Mar 06, 2019 | 24.41 | 24.62 | 24.29 | 24.30 | 265,099 | -0.17(-0.69%) |
Mar 05, 2019 | 24.90 | 24.90 | 24.37 | 24.47 | 324,837 | -0.39(-1.57%) |
Mar 04, 2019 | 24.92 | 25.21 | 24.60 | 24.86 | 343,943 | -0.06(-0.24%) |