Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.84 | 20.97 | 20.82 | 20.89 | 182,364 | -0.29(-1.39%) |
May 30, 2019 | 21.12 | 21.20 | 21.12 | 21.19 | 156,153 | +0.11(+0.54%) |
May 29, 2019 | 21.03 | 21.09 | 20.98 | 21.07 | 158,244 | -0.17(-0.78%) |
May 28, 2019 | 21.38 | 21.43 | 21.24 | 21.24 | 222,182 | -0.10(-0.47%) |
May 24, 2019 | 21.35 | 21.40 | 21.29 | 21.34 | 229,592 | +0.16(+0.75%) |
May 23, 2019 | 21.24 | 21.25 | 21.12 | 21.18 | 130,404 | -0.33(-1.53%) |
May 22, 2019 | 21.46 | 21.56 | 21.45 | 21.51 | 278,745 | -0.05(-0.23%) |
May 21, 2019 | 21.55 | 21.58 | 21.51 | 21.56 | 172,928 | +0.14(+0.67%) |
May 20, 2019 | 21.39 | 21.45 | 21.33 | 21.42 | 125,320 | -0.19(-0.90%) |
May 17, 2019 | 21.58 | 21.71 | 21.58 | 21.61 | 157,984 | -0.11(-0.50%) |
May 16, 2019 | 21.54 | 21.79 | 21.54 | 21.72 | 236,168 | +0.24(+1.14%) |
May 15, 2019 | 21.15 | 21.50 | 21.15 | 21.48 | 378,693 | +0.17(+0.77%) |
May 14, 2019 | 21.20 | 21.39 | 21.20 | 21.31 | 278,047 | +0.26(+1.23%) |
May 13, 2019 | 21.07 | 21.12 | 21.00 | 21.05 | 223,527 | -0.53(-2.46%) |
May 10, 2019 | 21.41 | 21.62 | 21.30 | 21.58 | 425,332 | +0.13(+0.60%) |
May 09, 2019 | 21.35 | 21.48 | 21.25 | 21.45 | 320,613 | -0.20(-0.93%) |
May 08, 2019 | 21.61 | 21.70 | 21.56 | 21.66 | 324,270 | +0.14(+0.67%) |
May 07, 2019 | 21.73 | 21.75 | 21.46 | 21.51 | 535,203 | -0.42(-1.93%) |
May 06, 2019 | 21.71 | 21.95 | 21.70 | 21.94 | 360,547 | -0.23(-1.04%) |
May 03, 2019 | 22.13 | 22.18 | 22.09 | 22.17 | 415,022 | +0.13(+0.59%) |
May 02, 2019 | 22.10 | 22.12 | 22.00 | 22.04 | 313,822 | -0.06(-0.29%) |
May 01, 2019 | 22.19 | 22.24 | 22.09 | 22.10 | 382,166 | -0.09(-0.42%) |
Apr 30, 2019 | 22.12 | 22.23 | 22.09 | 22.19 | 420,655 | +0.06(+0.26%) |
Apr 29, 2019 | 22.09 | 22.15 | 22.08 | 22.14 | 173,054 | +0.07(+0.33%) |
Apr 26, 2019 | 22.08 | 22.08 | 22.02 | 22.06 | 191,838 | +0.02(+0.10%) |
Apr 25, 2019 | 21.98 | 22.04 | 21.94 | 22.04 | 186,723 | -0.01(-0.07%) |
Apr 24, 2019 | 22.06 | 22.08 | 22.01 | 22.06 | 477,621 | -0.04(-0.19%) |
Apr 23, 2019 | 22.02 | 22.11 | 22.02 | 22.10 | 194,520 | -0.01(-0.03%) |
Apr 22, 2019 | 22.05 | 22.13 | 22.05 | 22.11 | 6,615,256 | +0.00(+0.00%) |
Apr 18, 2019 | 22.08 | 22.14 | 22.06 | 22.11 | 161,188 | +0.09(+0.39%) |
Apr 17, 2019 | 22.03 | 22.04 | 21.98 | 22.02 | 381,000 | +0.13(+0.59%) |
Apr 16, 2019 | 21.89 | 21.93 | 21.89 | 21.89 | 183,486 | +0.08(+0.36%) |
Apr 15, 2019 | 21.81 | 21.83 | 21.78 | 21.81 | 192,174 | +0.01(+0.03%) |
Apr 12, 2019 | 21.77 | 21.82 | 21.75 | 21.81 | 120,090 | +0.15(+0.70%) |
Apr 11, 2019 | 21.65 | 21.71 | 21.62 | 21.66 | 354,406 | +0.07(+0.33%) |
Apr 10, 2019 | 21.58 | 21.61 | 21.54 | 21.58 | 159,698 | +0.09(+0.40%) |
Apr 09, 2019 | 21.52 | 21.56 | 21.50 | 21.50 | 495,973 | -0.14(-0.63%) |
Apr 08, 2019 | 21.66 | 21.67 | 21.61 | 21.63 | 241,526 | -0.08(-0.36%) |
Apr 05, 2019 | 21.65 | 21.73 | 21.65 | 21.71 | 317,222 | +0.05(+0.23%) |
Apr 04, 2019 | 21.64 | 21.71 | 21.64 | 21.66 | 344,436 | +0.04(+0.20%) |
Apr 03, 2019 | 21.58 | 21.68 | 21.58 | 21.62 | 287,788 | +0.17(+0.77%) |
Apr 02, 2019 | 21.39 | 21.48 | 21.37 | 21.45 | 450,190 | +0.08(+0.37%) |
Apr 01, 2019 | 21.25 | 21.38 | 21.23 | 21.38 | 276,192 | +0.30(+1.43%) |
Mar 29, 2019 | 21.04 | 21.09 | 20.97 | 21.07 | 333,940 | +0.14(+0.65%) |
Mar 28, 2019 | 20.95 | 21.00 | 20.86 | 20.94 | 343,915 | -0.05(-0.24%) |
Mar 27, 2019 | 21.01 | 21.07 | 20.86 | 20.99 | 436,552 | +0.08(+0.38%) |
Mar 26, 2019 | 20.89 | 20.93 | 20.86 | 20.91 | 313,262 | +0.13(+0.62%) |
Mar 25, 2019 | 20.76 | 20.82 | 20.70 | 20.78 | 350,870 | +0.00(+0.00%) |
Mar 22, 2019 | 20.95 | 21.00 | 20.77 | 20.78 | 534,277 | -0.49(-2.29%) |
Mar 21, 2019 | 21.09 | 21.29 | 21.09 | 21.27 | 718,227 | +0.04(+0.17%) |
Mar 20, 2019 | 21.27 | 21.32 | 21.19 | 21.23 | 345,602 | -0.14(-0.67%) |
Mar 19, 2019 | 21.47 | 21.49 | 21.34 | 21.38 | 208,000 | +0.07(+0.34%) |
Mar 18, 2019 | 21.25 | 21.31 | 21.24 | 21.30 | 145,636 | +0.05(+0.24%) |
Mar 15, 2019 | 21.21 | 21.26 | 21.14 | 21.25 | 454,588 | +0.23(+1.09%) |
Mar 14, 2019 | 21.00 | 21.05 | 20.98 | 21.02 | 370,461 | +0.14(+0.65%) |
Mar 13, 2019 | 20.84 | 20.93 | 20.82 | 20.89 | 280,887 | +0.11(+0.55%) |
Mar 12, 2019 | 20.77 | 20.81 | 20.74 | 20.77 | 799,802 | -0.06(-0.28%) |
Mar 11, 2019 | 20.65 | 20.83 | 20.65 | 20.83 | 494,378 | +0.13(+0.62%) |
Mar 08, 2019 | 20.56 | 20.70 | 20.56 | 20.70 | 490,114 | -0.03(-0.14%) |
Mar 07, 2019 | 20.82 | 20.83 | 20.70 | 20.73 | 997,575 | -0.13(-0.62%) |
Mar 06, 2019 | 20.94 | 20.95 | 20.84 | 20.86 | 528,977 | -0.06(-0.31%) |
Mar 05, 2019 | 20.88 | 20.93 | 20.84 | 20.92 | 274,515 | +0.08(+0.38%) |
Mar 04, 2019 | 20.97 | 20.97 | 20.79 | 20.84 | 559,588 | -0.08(-0.38%) |