Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.39 | 22.47 | 22.30 | 22.41 | 1,128,018 | -0.06(-0.27%) |
May 30, 2019 | 22.60 | 22.61 | 22.43 | 22.47 | 1,259,172 | -0.06(-0.27%) |
May 29, 2019 | 22.55 | 22.65 | 22.50 | 22.53 | 1,306,626 | -0.06(-0.26%) |
May 28, 2019 | 22.51 | 22.69 | 22.50 | 22.59 | 1,419,699 | +0.04(+0.18%) |
May 24, 2019 | 22.54 | 22.62 | 22.47 | 22.55 | 980,911 | +0.07(+0.33%) |
May 23, 2019 | 22.47 | 22.56 | 22.44 | 22.47 | 1,292,831 | -0.12(-0.55%) |
May 22, 2019 | 22.54 | 22.69 | 22.54 | 22.60 | 1,311,135 | -0.03(-0.15%) |
May 21, 2019 | 22.55 | 22.75 | 22.48 | 22.63 | 1,319,706 | +0.21(+0.93%) |
May 20, 2019 | 22.43 | 22.51 | 22.37 | 22.42 | 1,300,970 | +0.01(+0.04%) |
May 17, 2019 | 22.38 | 22.57 | 22.38 | 22.41 | 1,026,128 | -0.06(-0.27%) |
May 16, 2019 | 22.33 | 22.57 | 22.33 | 22.47 | 1,108,606 | +0.18(+0.80%) |
May 15, 2019 | 22.23 | 22.38 | 22.23 | 22.29 | 1,039,374 | +0.03(+0.16%) |
May 14, 2019 | 22.13 | 22.29 | 22.08 | 22.26 | 1,186,493 | +0.15(+0.68%) |
May 13, 2019 | 22.06 | 22.14 | 21.95 | 22.11 | 1,148,231 | -0.07(-0.34%) |
May 10, 2019 | 22.15 | 22.26 | 21.92 | 22.18 | 1,094,456 | +0.05(+0.22%) |
May 09, 2019 | 22.10 | 22.15 | 21.93 | 22.13 | 1,340,741 | +0.06(+0.29%) |
May 08, 2019 | 22.04 | 22.27 | 22.04 | 22.07 | 1,027,883 | +0.01(+0.05%) |
May 07, 2019 | 21.94 | 22.11 | 21.93 | 22.06 | 1,390,498 | -0.04(-0.18%) |
May 06, 2019 | 21.92 | 22.10 | 21.89 | 22.10 | 864,462 | -0.01(-0.02%) |
May 03, 2019 | 22.07 | 22.18 | 22.02 | 22.10 | 1,207,801 | +0.01(+0.07%) |
May 02, 2019 | 22.15 | 22.18 | 21.97 | 22.09 | 1,175,226 | -0.13(-0.58%) |
May 01, 2019 | 22.25 | 22.34 | 22.19 | 22.22 | 1,012,887 | -0.04(-0.20%) |
Apr 30, 2019 | 22.22 | 22.30 | 22.12 | 22.26 | 1,158,066 | +0.06(+0.27%) |
Apr 29, 2019 | 22.22 | 22.30 | 22.20 | 22.20 | 880,760 | -0.04(-0.18%) |
Apr 26, 2019 | 22.18 | 22.30 | 22.11 | 22.24 | 1,086,820 | +0.09(+0.40%) |
Apr 25, 2019 | 22.12 | 22.20 | 22.00 | 22.15 | 783,710 | +0.01(+0.05%) |
Apr 24, 2019 | 22.26 | 22.31 | 22.03 | 22.14 | 1,203,601 | -0.18(-0.80%) |
Apr 23, 2019 | 22.29 | 22.36 | 22.22 | 22.32 | 1,181,716 | -0.07(-0.31%) |
Apr 22, 2019 | 22.59 | 22.64 | 22.36 | 22.39 | 886,202 | -0.22(-0.97%) |
Apr 18, 2019 | 22.51 | 22.62 | 22.33 | 22.61 | 1,302,255 | +0.05(+0.22%) |
Apr 17, 2019 | 22.71 | 22.71 | 22.52 | 22.56 | 1,040,773 | -0.02(-0.09%) |
Apr 16, 2019 | 22.63 | 22.67 | 22.55 | 22.58 | 904,695 | +0.01(+0.04%) |
Apr 15, 2019 | 22.58 | 22.71 | 22.55 | 22.57 | 1,192,813 | -0.00(-0.02%) |
Apr 12, 2019 | 22.56 | 22.61 | 22.49 | 22.58 | 1,466,041 | +0.14(+0.64%) |
Apr 11, 2019 | 22.33 | 22.52 | 22.24 | 22.43 | 1,285,179 | +0.08(+0.38%) |
Apr 10, 2019 | 22.22 | 22.40 | 22.21 | 22.35 | 1,324,150 | +0.13(+0.58%) |
Apr 09, 2019 | 22.30 | 22.31 | 22.17 | 22.22 | 1,615,437 | -0.11(-0.49%) |
Apr 08, 2019 | 22.21 | 22.38 | 22.17 | 22.33 | 1,137,053 | +0.11(+0.52%) |
Apr 05, 2019 | 22.17 | 22.24 | 22.14 | 22.21 | 825,967 | -0.04(-0.20%) |
Apr 04, 2019 | 22.23 | 22.27 | 22.16 | 22.26 | 1,285,279 | +0.03(+0.16%) |
Apr 03, 2019 | 22.25 | 22.33 | 22.18 | 22.22 | 1,393,428 | -0.03(-0.13%) |
Apr 02, 2019 | 22.11 | 22.25 | 22.05 | 22.25 | 1,269,326 | +0.15(+0.68%) |
Apr 01, 2019 | 22.18 | 22.18 | 21.97 | 22.10 | 1,615,218 | +0.01(+0.07%) |
Mar 29, 2019 | 22.12 | 22.12 | 21.97 | 22.09 | 1,493,573 | +0.08(+0.38%) |
Mar 28, 2019 | 22.08 | 22.17 | 21.98 | 22.00 | 1,573,487 | -0.12(-0.56%) |
Mar 27, 2019 | 22.06 | 22.17 | 22.02 | 22.13 | 2,975,950 | +0.03(+0.14%) |
Mar 26, 2019 | 22.01 | 22.17 | 21.99 | 22.10 | 1,416,162 | +0.10(+0.47%) |
Mar 25, 2019 | 21.93 | 22.03 | 21.88 | 21.99 | 1,791,884 | +0.06(+0.30%) |
Mar 22, 2019 | 21.90 | 21.96 | 21.81 | 21.93 | 1,209,409 | -0.06(-0.27%) |
Mar 21, 2019 | 21.85 | 22.03 | 21.85 | 21.99 | 1,073,598 | -0.02(-0.09%) |
Mar 20, 2019 | 21.98 | 22.13 | 21.91 | 22.01 | 1,161,374 | -0.03(-0.16%) |
Mar 19, 2019 | 22.19 | 22.19 | 21.96 | 22.04 | 1,886,215 | -0.04(-0.18%) |
Mar 18, 2019 | 21.90 | 22.08 | 21.88 | 22.08 | 1,633,885 | +0.10(+0.48%) |
Mar 15, 2019 | 21.82 | 22.03 | 21.80 | 21.98 | 1,388,067 | +0.19(+0.87%) |
Mar 14, 2019 | 21.96 | 22.00 | 21.72 | 21.79 | 2,087,040 | +0.17(+0.80%) |
Mar 13, 2019 | 21.56 | 21.63 | 21.46 | 21.62 | 2,389,125 | +0.11(+0.49%) |
Mar 12, 2019 | 21.48 | 21.52 | 21.44 | 21.51 | 1,625,719 | +0.07(+0.31%) |
Mar 11, 2019 | 21.32 | 21.44 | 21.32 | 21.44 | 1,312,040 | +0.14(+0.68%) |
Mar 08, 2019 | 21.19 | 21.34 | 21.19 | 21.30 | 1,586,242 | +0.17(+0.82%) |
Mar 07, 2019 | 21.18 | 21.31 | 21.07 | 21.13 | 2,106,217 | -0.00(-0.02%) |
Mar 06, 2019 | 21.08 | 21.17 | 21.02 | 21.13 | 2,836,367 | +0.03(+0.16%) |
Mar 05, 2019 | 21.10 | 21.24 | 21.07 | 21.10 | 1,544,385 | -0.02(-0.09%) |
Mar 04, 2019 | 21.05 | 21.12 | 20.91 | 21.12 | 2,840,874 | +0.12(+0.55%) |