Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.95 | 20.42 | 19.90 | 20.28 | 88,737,248 | +0.77(+3.95%) |
May 30, 2019 | 19.21 | 19.55 | 19.12 | 19.51 | 27,081,042 | +0.35(+1.81%) |
May 29, 2019 | 19.27 | 19.30 | 19.11 | 19.16 | 25,543,754 | -0.02(-0.10%) |
May 28, 2019 | 19.14 | 19.25 | 19.05 | 19.18 | 31,660,882 | -0.14(-0.73%) |
May 24, 2019 | 19.25 | 19.37 | 19.16 | 19.32 | 13,257,113 | +0.12(+0.64%) |
May 23, 2019 | 19.31 | 19.61 | 19.17 | 19.20 | 38,680,036 | +0.08(+0.39%) |
May 22, 2019 | 19.42 | 19.45 | 19.03 | 19.12 | 33,861,516 | -0.33(-1.69%) |
May 21, 2019 | 19.32 | 19.47 | 19.22 | 19.45 | 14,305,708 | +0.03(+0.15%) |
May 20, 2019 | 19.44 | 19.58 | 19.39 | 19.42 | 18,767,498 | -0.07(-0.34%) |
May 17, 2019 | 19.23 | 19.50 | 19.15 | 19.49 | 28,233,768 | +0.18(+0.92%) |
May 16, 2019 | 19.42 | 19.48 | 19.17 | 19.31 | 34,084,852 | -0.22(-1.11%) |
May 15, 2019 | 19.68 | 19.74 | 19.51 | 19.53 | 24,754,274 | -0.05(-0.24%) |
May 14, 2019 | 19.61 | 19.63 | 19.34 | 19.57 | 30,927,650 | -0.08(-0.43%) |
May 13, 2019 | 19.38 | 19.72 | 19.19 | 19.66 | 69,882,928 | +0.61(+3.21%) |
May 10, 2019 | 19.30 | 19.33 | 19.03 | 19.05 | 24,816,724 | -0.14(-0.73%) |
May 09, 2019 | 19.27 | 19.51 | 19.15 | 19.19 | 29,850,098 | -0.05(-0.24%) |
May 08, 2019 | 19.63 | 19.72 | 19.11 | 19.24 | 32,046,204 | -0.22(-1.11%) |
May 07, 2019 | 19.17 | 19.56 | 19.04 | 19.45 | 52,138,864 | +0.39(+2.02%) |
May 06, 2019 | 19.06 | 19.23 | 18.99 | 19.07 | 28,088,514 | +0.01(+0.05%) |
May 03, 2019 | 19.16 | 19.34 | 19.04 | 19.06 | 28,532,834 | +0.11(+0.59%) |
May 02, 2019 | 19.09 | 19.22 | 18.92 | 18.94 | 45,519,808 | -0.33(-1.71%) |
May 01, 2019 | 19.56 | 19.82 | 19.11 | 19.27 | 76,816,360 | -0.35(-1.77%) |
Apr 30, 2019 | 19.56 | 19.75 | 19.54 | 19.62 | 20,946,186 | +0.05(+0.24%) |
Apr 29, 2019 | 19.93 | 19.94 | 19.48 | 19.57 | 42,127,432 | -0.43(-2.16%) |
Apr 26, 2019 | 19.79 | 20.13 | 19.77 | 20.01 | 41,440,312 | +0.40(+2.06%) |
Apr 25, 2019 | 19.78 | 19.92 | 19.50 | 19.60 | 31,222,350 | -0.14(-0.71%) |
Apr 24, 2019 | 19.55 | 19.90 | 19.41 | 19.74 | 52,159,268 | +0.19(+0.96%) |
Apr 23, 2019 | 19.54 | 19.70 | 19.45 | 19.56 | 29,719,078 | -0.15(-0.76%) |
Apr 22, 2019 | 20.10 | 20.12 | 19.65 | 19.71 | 47,540,528 | -0.34(-1.69%) |
Apr 18, 2019 | 20.30 | 20.42 | 19.90 | 20.04 | 46,823,688 | -0.30(-1.48%) |
Apr 17, 2019 | 20.54 | 20.59 | 20.18 | 20.34 | 47,107,548 | -0.14(-0.69%) |
Apr 16, 2019 | 20.61 | 20.67 | 20.47 | 20.49 | 49,144,648 | -0.39(-1.85%) |
Apr 15, 2019 | 20.64 | 20.93 | 20.56 | 20.87 | 28,435,110 | +0.01(+0.05%) |
Apr 12, 2019 | 20.90 | 21.00 | 20.80 | 20.86 | 24,424,180 | -0.04(-0.18%) |
Apr 11, 2019 | 20.98 | 21.17 | 20.77 | 20.90 | 61,246,504 | -0.35(-1.64%) |
Apr 10, 2019 | 21.42 | 21.54 | 21.22 | 21.25 | 27,872,126 | -0.19(-0.88%) |
Apr 09, 2019 | 21.42 | 21.45 | 21.27 | 21.43 | 25,291,518 | +0.12(+0.57%) |
Apr 08, 2019 | 21.37 | 21.42 | 21.18 | 21.31 | 32,679,246 | +0.24(+1.16%) |
Apr 05, 2019 | 21.06 | 21.11 | 20.91 | 21.07 | 21,702,682 | -0.07(-0.31%) |
Apr 04, 2019 | 20.55 | 21.17 | 20.47 | 21.13 | 45,119,860 | +0.40(+1.95%) |
Apr 03, 2019 | 20.76 | 20.91 | 20.73 | 20.73 | 26,060,624 | -0.03(-0.14%) |
Apr 02, 2019 | 20.64 | 20.81 | 20.61 | 20.76 | 30,554,544 | +0.13(+0.64%) |
Apr 01, 2019 | 21.07 | 21.14 | 20.50 | 20.63 | 52,808,312 | -0.43(-2.05%) |
Mar 29, 2019 | 21.24 | 21.27 | 21.03 | 21.06 | 37,511,372 | +0.01(+0.04%) |
Mar 28, 2019 | 21.27 | 21.35 | 20.96 | 21.05 | 71,159,400 | -0.56(-2.61%) |
Mar 27, 2019 | 21.82 | 21.93 | 21.59 | 21.61 | 36,704,900 | -0.32(-1.46%) |
Mar 26, 2019 | 21.63 | 21.96 | 21.58 | 21.93 | 44,038,116 | +0.08(+0.39%) |
Mar 25, 2019 | 21.48 | 21.92 | 21.46 | 21.85 | 62,073,136 | +0.45(+2.11%) |
Mar 22, 2019 | 21.24 | 21.48 | 21.16 | 21.40 | 44,408,704 | +0.03(+0.13%) |
Mar 21, 2019 | 21.32 | 21.40 | 20.98 | 21.37 | 43,955,984 | +0.11(+0.53%) |
Mar 20, 2019 | 20.85 | 21.35 | 20.50 | 21.26 | 62,261,808 | +0.47(+2.26%) |
Mar 19, 2019 | 20.96 | 21.02 | 20.78 | 20.79 | 36,338,632 | +0.08(+0.36%) |
Mar 18, 2019 | 21.04 | 21.08 | 20.68 | 20.71 | 33,895,696 | -0.23(-1.12%) |
Mar 15, 2019 | 21.04 | 21.21 | 20.81 | 20.95 | 45,027,488 | +0.05(+0.22%) |
Mar 14, 2019 | 21.04 | 21.13 | 20.83 | 20.90 | 45,766,788 | -0.57(-2.67%) |
Mar 13, 2019 | 21.42 | 21.57 | 21.25 | 21.47 | 34,035,188 | +0.17(+0.79%) |
Mar 12, 2019 | 21.05 | 21.35 | 20.98 | 21.30 | 51,998,132 | +0.37(+1.75%) |
Mar 11, 2019 | 21.04 | 21.14 | 20.65 | 20.94 | 40,836,492 | -0.08(-0.36%) |
Mar 08, 2019 | 20.86 | 21.04 | 20.60 | 21.01 | 63,735,692 | +0.54(+2.66%) |
Mar 07, 2019 | 20.21 | 20.56 | 20.19 | 20.47 | 44,183,352 | +0.25(+1.25%) |
Mar 06, 2019 | 20.58 | 20.61 | 20.17 | 20.21 | 58,867,668 | -0.42(-2.05%) |
Mar 05, 2019 | 20.45 | 20.64 | 20.36 | 20.64 | 32,380,606 | +0.11(+0.55%) |
Mar 04, 2019 | 20.25 | 20.53 | 20.10 | 20.52 | 58,545,864 | +0.14(+0.69%) |