Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.81 | 21.89 | 21.66 | 21.78 | 1,350,782 | -0.12(-0.56%) |
May 30, 2019 | 22.02 | 22.07 | 21.86 | 21.90 | 982,412 | -0.11(-0.51%) |
May 29, 2019 | 22.13 | 22.15 | 21.95 | 22.02 | 1,289,123 | -0.16(-0.72%) |
May 28, 2019 | 22.40 | 22.47 | 22.17 | 22.18 | 1,108,656 | -0.20(-0.91%) |
May 24, 2019 | 22.28 | 22.44 | 22.26 | 22.38 | 1,229,367 | +0.20(+0.92%) |
May 23, 2019 | 22.09 | 22.18 | 22.03 | 22.18 | 1,207,091 | +0.01(+0.03%) |
May 22, 2019 | 22.11 | 22.23 | 22.11 | 22.17 | 857,100 | +0.01(+0.06%) |
May 21, 2019 | 22.21 | 22.23 | 22.14 | 22.16 | 712,296 | +0.01(+0.03%) |
May 20, 2019 | 22.16 | 22.23 | 22.10 | 22.15 | 845,231 | +0.01(+0.06%) |
May 17, 2019 | 22.13 | 22.24 | 22.12 | 22.14 | 883,091 | -0.06(-0.28%) |
May 16, 2019 | 22.10 | 22.28 | 22.06 | 22.20 | 985,342 | +0.14(+0.64%) |
May 15, 2019 | 21.89 | 22.15 | 21.89 | 22.06 | 791,277 | +0.07(+0.31%) |
May 14, 2019 | 21.94 | 22.10 | 21.92 | 21.99 | 1,475,033 | +0.11(+0.48%) |
May 13, 2019 | 21.81 | 22.03 | 21.81 | 21.89 | 1,774,873 | -0.22(-0.98%) |
May 10, 2019 | 21.80 | 22.11 | 21.72 | 22.10 | 1,500,689 | +0.31(+1.42%) |
May 09, 2019 | 21.92 | 21.93 | 21.74 | 21.79 | 1,386,256 | -0.20(-0.93%) |
May 08, 2019 | 22.00 | 22.11 | 21.93 | 22.00 | 1,095,475 | -0.03(-0.14%) |
May 07, 2019 | 22.10 | 22.13 | 21.90 | 22.03 | 1,347,402 | -0.07(-0.34%) |
May 06, 2019 | 22.04 | 22.21 | 22.02 | 22.10 | 1,281,121 | -0.10(-0.45%) |
May 03, 2019 | 22.06 | 22.23 | 22.06 | 22.20 | 1,031,703 | +0.15(+0.70%) |
May 02, 2019 | 21.98 | 22.11 | 21.94 | 22.05 | 1,064,249 | +0.07(+0.34%) |
May 01, 2019 | 22.02 | 22.10 | 21.97 | 21.97 | 1,012,298 | -0.01(-0.06%) |
Apr 30, 2019 | 21.96 | 22.03 | 21.87 | 21.98 | 1,260,234 | +0.01(+0.06%) |
Apr 29, 2019 | 22.08 | 22.10 | 21.95 | 21.97 | 1,342,493 | -0.11(-0.50%) |
Apr 26, 2019 | 22.02 | 22.11 | 21.98 | 22.08 | 1,765,698 | +0.11(+0.48%) |
Apr 25, 2019 | 22.06 | 22.08 | 21.83 | 21.98 | 1,718,190 | -0.01(-0.03%) |
Apr 24, 2019 | 21.77 | 22.08 | 21.59 | 21.98 | 3,149,607 | +0.34(+1.57%) |
Apr 23, 2019 | 21.40 | 21.65 | 21.40 | 21.64 | 1,427,592 | +0.24(+1.13%) |
Apr 22, 2019 | 21.47 | 21.52 | 21.30 | 21.40 | 1,178,021 | -0.04(-0.20%) |
Apr 18, 2019 | 21.39 | 21.52 | 21.35 | 21.45 | 762,971 | +0.06(+0.26%) |
Apr 17, 2019 | 21.53 | 21.53 | 21.34 | 21.39 | 1,220,156 | -0.08(-0.37%) |
Apr 16, 2019 | 21.55 | 21.59 | 21.41 | 21.47 | 1,535,937 | -0.02(-0.11%) |
Apr 15, 2019 | 21.56 | 21.56 | 21.42 | 21.50 | 944,684 | -0.02(-0.11%) |
Apr 12, 2019 | 21.48 | 21.53 | 21.38 | 21.52 | 907,860 | +0.06(+0.26%) |
Apr 11, 2019 | 21.50 | 21.50 | 21.41 | 21.47 | 1,423,956 | +0.09(+0.43%) |
Apr 10, 2019 | 21.33 | 21.37 | 21.29 | 21.37 | 856,304 | +0.08(+0.38%) |
Apr 09, 2019 | 21.40 | 21.40 | 21.26 | 21.29 | 656,047 | -0.12(-0.55%) |
Apr 08, 2019 | 21.39 | 21.43 | 21.35 | 21.41 | 992,383 | -0.01(-0.03%) |
Apr 05, 2019 | 21.50 | 21.50 | 21.39 | 21.42 | 871,274 | +0.00(+0.00%) |
Apr 04, 2019 | 21.43 | 21.47 | 21.34 | 21.42 | 918,007 | -0.02(-0.09%) |
Apr 03, 2019 | 21.42 | 21.44 | 21.34 | 21.43 | 1,099,378 | +0.09(+0.40%) |
Apr 02, 2019 | 21.45 | 21.47 | 21.31 | 21.35 | 1,026,764 | -0.08(-0.37%) |
Apr 01, 2019 | 21.35 | 21.46 | 21.33 | 21.43 | 1,299,113 | +0.08(+0.38%) |
Mar 29, 2019 | 21.32 | 21.51 | 21.27 | 21.35 | 1,689,935 | +0.13(+0.61%) |
Mar 28, 2019 | 21.25 | 21.29 | 21.15 | 21.22 | 1,691,076 | -0.01(-0.06%) |
Mar 27, 2019 | 21.23 | 21.31 | 21.19 | 21.23 | 1,474,593 | +0.02(+0.11%) |
Mar 26, 2019 | 21.15 | 21.24 | 21.15 | 21.21 | 1,262,964 | +0.15(+0.69%) |
Mar 25, 2019 | 21.00 | 21.11 | 20.96 | 21.06 | 1,281,492 | +0.07(+0.32%) |
Mar 22, 2019 | 21.13 | 21.21 | 20.99 | 20.99 | 1,570,774 | -0.18(-0.83%) |
Mar 21, 2019 | 21.05 | 21.30 | 21.05 | 21.17 | 1,429,065 | +0.12(+0.58%) |
Mar 20, 2019 | 21.07 | 21.18 | 21.02 | 21.05 | 1,347,117 | -0.02(-0.11%) |
Mar 19, 2019 | 21.24 | 21.24 | 21.04 | 21.07 | 1,227,228 | -0.14(-0.66%) |
Mar 18, 2019 | 21.15 | 21.24 | 21.08 | 21.21 | 1,263,915 | +0.13(+0.60%) |
Mar 15, 2019 | 21.05 | 21.11 | 20.98 | 21.09 | 3,024,701 | +0.07(+0.35%) |
Mar 14, 2019 | 20.98 | 21.06 | 20.95 | 21.01 | 1,429,019 | +0.02(+0.12%) |
Mar 13, 2019 | 20.95 | 21.10 | 20.91 | 20.99 | 2,585,433 | +0.13(+0.61%) |
Mar 12, 2019 | 20.79 | 20.97 | 20.79 | 20.86 | 2,771,772 | +0.13(+0.61%) |
Mar 11, 2019 | 20.72 | 20.87 | 20.72 | 20.73 | 2,058,679 | +0.10(+0.50%) |
Mar 08, 2019 | 20.63 | 20.76 | 20.61 | 20.63 | 1,315,159 | -0.02(-0.09%) |
Mar 07, 2019 | 20.74 | 20.80 | 20.63 | 20.65 | 1,170,122 | -0.09(-0.41%) |
Mar 06, 2019 | 20.84 | 20.90 | 20.71 | 20.73 | 1,052,938 | -0.09(-0.44%) |
Mar 05, 2019 | 20.88 | 20.94 | 20.79 | 20.82 | 920,364 | -0.04(-0.20%) |
Mar 04, 2019 | 20.93 | 20.93 | 20.72 | 20.87 | 1,256,502 | +0.04(+0.20%) |