Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.57 | 21.76 | 21.51 | 21.64 | 7,366,600 | -0.06(-0.28%) |
May 30, 2019 | 21.72 | 21.84 | 21.66 | 21.70 | 7,463,767 | -0.04(-0.18%) |
May 29, 2019 | 21.43 | 21.74 | 21.33 | 21.74 | 10,060,425 | +0.35(+1.64%) |
May 28, 2019 | 21.62 | 21.65 | 21.33 | 21.39 | 13,990,383 | -0.23(-1.06%) |
May 24, 2019 | 21.72 | 21.74 | 21.53 | 21.62 | 6,599,900 | +0.22(+1.03%) |
May 23, 2019 | 21.50 | 21.50 | 21.32 | 21.40 | 8,451,763 | -0.30(-1.38%) |
May 22, 2019 | 21.74 | 21.79 | 21.66 | 21.70 | 6,059,944 | +0.14(+0.65%) |
May 21, 2019 | 21.45 | 21.58 | 21.42 | 21.56 | 8,177,126 | +0.35(+1.65%) |
May 20, 2019 | 21.23 | 21.28 | 21.16 | 21.21 | 4,647,904 | +0.07(+0.33%) |
May 17, 2019 | 21.19 | 21.32 | 21.13 | 21.14 | 9,799,500 | -0.09(-0.42%) |
May 16, 2019 | 21.31 | 21.43 | 21.19 | 21.23 | 9,494,771 | +0.06(+0.28%) |
May 15, 2019 | 21.07 | 21.26 | 21.02 | 21.17 | 8,298,224 | +0.03(+0.14%) |
May 14, 2019 | 21.05 | 21.23 | 20.99 | 21.14 | 15,329,045 | +0.48(+2.32%) |
May 13, 2019 | 20.75 | 20.79 | 20.56 | 20.66 | 9,371,302 | -0.27(-1.29%) |
May 10, 2019 | 20.91 | 20.98 | 20.70 | 20.93 | 13,296,300 | +0.19(+0.92%) |
May 09, 2019 | 20.82 | 20.88 | 20.57 | 20.74 | 17,659,480 | -0.42(-1.98%) |
May 08, 2019 | 21.18 | 21.29 | 21.11 | 21.16 | 8,205,605 | +0.00(+0.00%) |
May 07, 2019 | 21.33 | 21.35 | 21.09 | 21.16 | 8,112,175 | -0.24(-1.12%) |
May 06, 2019 | 21.26 | 21.42 | 21.21 | 21.40 | 8,638,876 | -0.16(-0.74%) |
May 03, 2019 | 21.40 | 21.63 | 21.39 | 21.56 | 6,351,700 | +0.23(+1.08%) |
May 02, 2019 | 21.29 | 21.37 | 21.16 | 21.33 | 6,808,728 | +0.02(+0.09%) |
May 01, 2019 | 21.52 | 21.71 | 21.30 | 21.31 | 9,945,302 | -0.23(-1.07%) |
Apr 30, 2019 | 21.46 | 21.58 | 21.39 | 21.54 | 7,017,897 | +0.00(+0.00%) |
Apr 29, 2019 | 21.50 | 21.61 | 21.43 | 21.54 | 11,031,298 | +0.12(+0.56%) |
Apr 26, 2019 | 21.49 | 21.50 | 21.38 | 21.42 | 18,054,800 | -0.07(-0.33%) |
Apr 25, 2019 | 21.53 | 21.55 | 21.43 | 21.49 | 23,192,056 | -0.12(-0.56%) |
Apr 24, 2019 | 21.77 | 21.78 | 21.50 | 21.61 | 17,655,160 | -0.36(-1.64%) |
Apr 23, 2019 | 21.92 | 21.99 | 21.84 | 21.97 | 5,599,657 | +0.00(+0.00%) |
Apr 22, 2019 | 21.88 | 21.99 | 21.84 | 21.97 | 5,667,296 | +0.24(+1.10%) |
Apr 18, 2019 | 21.70 | 21.80 | 21.59 | 21.73 | 5,749,900 | -0.06(-0.28%) |
Apr 17, 2019 | 21.78 | 21.84 | 21.68 | 21.79 | 6,468,568 | +0.10(+0.46%) |
Apr 16, 2019 | 21.42 | 21.73 | 21.38 | 21.69 | 7,214,452 | +0.25(+1.17%) |
Apr 15, 2019 | 21.49 | 21.50 | 21.29 | 21.44 | 4,217,150 | -0.01(-0.05%) |
Apr 12, 2019 | 21.51 | 21.54 | 21.39 | 21.45 | 6,018,600 | +0.10(+0.47%) |
Apr 11, 2019 | 21.45 | 21.48 | 21.29 | 21.35 | 8,270,697 | -0.30(-1.39%) |
Apr 10, 2019 | 21.54 | 21.70 | 21.53 | 21.65 | 7,064,705 | +0.24(+1.12%) |
Apr 09, 2019 | 21.39 | 21.45 | 21.32 | 21.41 | 5,709,068 | +0.03(+0.14%) |
Apr 08, 2019 | 21.24 | 21.41 | 21.21 | 21.38 | 5,637,690 | +0.19(+0.90%) |
Apr 05, 2019 | 21.05 | 21.20 | 21.02 | 21.19 | 5,771,200 | +0.23(+1.10%) |
Apr 04, 2019 | 20.92 | 21.05 | 20.91 | 20.96 | 5,458,940 | -0.06(-0.29%) |
Apr 03, 2019 | 21.12 | 21.20 | 20.96 | 21.02 | 10,355,529 | -0.09(-0.43%) |
Apr 02, 2019 | 20.95 | 21.17 | 20.92 | 21.11 | 11,544,561 | +0.08(+0.38%) |
Apr 01, 2019 | 20.88 | 21.04 | 20.83 | 21.03 | 8,564,197 | +0.43(+2.09%) |
Mar 29, 2019 | 20.98 | 20.98 | 20.51 | 20.60 | 17,912,600 | -0.22(-1.06%) |
Mar 28, 2019 | 20.75 | 20.89 | 20.73 | 20.82 | 6,420,962 | +0.01(+0.05%) |
Mar 27, 2019 | 21.02 | 21.05 | 20.76 | 20.81 | 8,342,822 | -0.31(-1.47%) |
Mar 26, 2019 | 21.31 | 21.32 | 21.05 | 21.12 | 6,664,690 | -0.08(-0.38%) |
Mar 25, 2019 | 21.07 | 21.25 | 21.02 | 21.20 | 10,385,085 | +0.30(+1.44%) |
Mar 22, 2019 | 21.19 | 21.23 | 20.86 | 20.90 | 12,369,399 | -0.57(-2.65%) |
Mar 21, 2019 | 21.44 | 21.50 | 21.34 | 21.47 | 8,108,495 | +0.06(+0.28%) |
Mar 20, 2019 | 21.23 | 21.55 | 21.11 | 21.41 | 12,068,333 | +0.18(+0.85%) |
Mar 19, 2019 | 21.22 | 21.30 | 21.11 | 21.23 | 7,159,806 | -0.07(-0.33%) |
Mar 18, 2019 | 21.14 | 21.32 | 21.12 | 21.30 | 9,814,256 | +0.43(+2.06%) |
Mar 15, 2019 | 20.66 | 20.89 | 20.66 | 20.87 | 12,591,600 | +0.25(+1.21%) |
Mar 14, 2019 | 20.60 | 20.64 | 20.48 | 20.62 | 5,074,952 | -0.02(-0.10%) |
Mar 13, 2019 | 20.56 | 20.70 | 20.56 | 20.64 | 11,678,958 | +0.08(+0.39%) |
Mar 12, 2019 | 20.56 | 20.66 | 20.53 | 20.56 | 5,555,376 | +0.07(+0.34%) |
Mar 11, 2019 | 20.37 | 20.51 | 20.37 | 20.49 | 10,489,106 | +0.32(+1.59%) |
Mar 08, 2019 | 20.14 | 20.23 | 20.02 | 20.17 | 11,401,801 | -0.14(-0.69%) |
Mar 07, 2019 | 20.61 | 20.62 | 20.28 | 20.31 | 12,827,307 | -0.31(-1.50%) |
Mar 06, 2019 | 20.74 | 20.76 | 20.59 | 20.62 | 8,534,823 | -0.01(-0.05%) |
Mar 05, 2019 | 20.49 | 20.65 | 20.45 | 20.63 | 8,771,335 | +0.13(+0.63%) |
Mar 04, 2019 | 20.60 | 20.63 | 20.38 | 20.50 | 8,027,898 | +0.06(+0.29%) |