Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.76 | 20.11 | 18.88 | 19.59 | 2,965,400 | -0.39(-1.95%) |
May 30, 2019 | 19.86 | 20.24 | 19.81 | 19.98 | 2,013,068 | +0.18(+0.91%) |
May 29, 2019 | 19.80 | 20.10 | 19.65 | 19.80 | 3,377,853 | -0.23(-1.15%) |
May 28, 2019 | 20.45 | 20.67 | 20.02 | 20.03 | 1,892,745 | -0.33(-1.62%) |
May 24, 2019 | 19.83 | 20.41 | 19.80 | 20.36 | 2,113,400 | +0.59(+2.98%) |
May 23, 2019 | 20.30 | 20.32 | 19.46 | 19.77 | 3,080,199 | -0.74(-3.61%) |
May 22, 2019 | 20.14 | 20.62 | 20.08 | 20.51 | 3,250,093 | +0.08(+0.39%) |
May 21, 2019 | 19.72 | 20.44 | 19.64 | 20.43 | 2,799,053 | +0.82(+4.18%) |
May 20, 2019 | 19.24 | 19.74 | 19.02 | 19.61 | 2,941,767 | +0.28(+1.45%) |
May 17, 2019 | 19.61 | 19.81 | 19.26 | 19.33 | 2,901,100 | -0.46(-2.32%) |
May 16, 2019 | 19.37 | 19.80 | 19.36 | 19.79 | 2,033,823 | +0.46(+2.38%) |
May 15, 2019 | 19.01 | 19.36 | 18.80 | 19.33 | 1,991,529 | +0.20(+1.05%) |
May 14, 2019 | 19.01 | 19.33 | 18.88 | 19.13 | 3,020,066 | +0.20(+1.06%) |
May 13, 2019 | 19.25 | 19.31 | 18.82 | 18.93 | 3,647,549 | -0.83(-4.20%) |
May 10, 2019 | 19.58 | 19.87 | 19.10 | 19.76 | 4,187,600 | +0.12(+0.61%) |
May 09, 2019 | 20.08 | 20.18 | 19.43 | 19.64 | 3,589,017 | -0.68(-3.35%) |
May 08, 2019 | 20.21 | 20.72 | 20.02 | 20.32 | 2,241,390 | +0.32(+1.60%) |
May 07, 2019 | 20.45 | 20.92 | 20.16 | 20.00 | 3,262,638 | -0.65(-3.15%) |
May 06, 2019 | 20.28 | 20.70 | 20.07 | 20.65 | 3,585,691 | -0.13(-0.63%) |
May 03, 2019 | 20.12 | 20.89 | 19.95 | 20.78 | 4,054,600 | +0.59(+2.92%) |
May 02, 2019 | 19.54 | 20.24 | 19.00 | 20.19 | 6,100,405 | +0.85(+4.40%) |
May 01, 2019 | 19.78 | 19.92 | 19.31 | 19.34 | 4,748,159 | -0.08(-0.41%) |
Apr 30, 2019 | 20.07 | 20.34 | 19.38 | 19.42 | 3,310,620 | -0.57(-2.85%) |
Apr 29, 2019 | 20.61 | 20.72 | 19.92 | 19.99 | 4,728,070 | -0.56(-2.73%) |
Apr 26, 2019 | 19.93 | 20.60 | 19.56 | 20.55 | 3,340,700 | +0.55(+2.75%) |
Apr 25, 2019 | 20.59 | 20.75 | 19.55 | 20.00 | 7,836,360 | -0.55(-2.68%) |
Apr 24, 2019 | 21.46 | 21.48 | 20.52 | 20.55 | 5,291,656 | -0.85(-3.97%) |
Apr 23, 2019 | 20.62 | 21.48 | 20.26 | 21.40 | 4,796,729 | +0.79(+3.83%) |
Apr 22, 2019 | 20.89 | 20.95 | 20.24 | 20.61 | 3,428,792 | -0.29(-1.39%) |
Apr 18, 2019 | 21.32 | 21.56 | 20.31 | 20.90 | 4,162,400 | -0.46(-2.15%) |
Apr 17, 2019 | 23.05 | 23.07 | 21.12 | 21.36 | 3,479,215 | -1.49(-6.52%) |
Apr 16, 2019 | 23.16 | 23.25 | 22.79 | 22.85 | 1,572,943 | -0.16(-0.70%) |
Apr 15, 2019 | 23.24 | 23.58 | 22.81 | 23.01 | 1,577,798 | -0.19(-0.82%) |
Apr 12, 2019 | 23.80 | 23.93 | 23.16 | 23.20 | 2,259,500 | -0.37(-1.57%) |
Apr 11, 2019 | 24.07 | 24.47 | 23.53 | 23.57 | 2,181,917 | -0.62(-2.56%) |
Apr 10, 2019 | 24.04 | 24.27 | 23.66 | 24.19 | 2,010,567 | +0.16(+0.67%) |
Apr 09, 2019 | 24.23 | 24.51 | 23.98 | 24.03 | 2,364,215 | -0.42(-1.72%) |
Apr 08, 2019 | 24.48 | 24.58 | 24.19 | 24.45 | 1,952,332 | -0.13(-0.53%) |
Apr 05, 2019 | 24.12 | 24.73 | 24.01 | 24.58 | 3,042,500 | +0.50(+2.08%) |
Apr 04, 2019 | 24.80 | 25.00 | 23.72 | 24.08 | 2,528,868 | -0.67(-2.71%) |
Apr 03, 2019 | 24.89 | 25.20 | 24.52 | 24.75 | 5,911,231 | +0.02(+0.08%) |
Apr 02, 2019 | 24.35 | 24.78 | 24.20 | 24.73 | 2,081,970 | +0.43(+1.77%) |
Apr 01, 2019 | 23.99 | 24.35 | 23.87 | 24.30 | 2,570,375 | +0.50(+2.10%) |
Mar 29, 2019 | 23.90 | 24.03 | 23.66 | 23.80 | 2,806,900 | +0.17(+0.72%) |
Mar 28, 2019 | 23.30 | 23.73 | 23.30 | 23.63 | 2,058,128 | +0.39(+1.68%) |
Mar 27, 2019 | 23.58 | 23.71 | 23.06 | 23.24 | 1,758,642 | -0.36(-1.53%) |
Mar 26, 2019 | 23.39 | 23.70 | 23.21 | 23.60 | 1,586,634 | +0.40(+1.72%) |
Mar 25, 2019 | 23.20 | 23.32 | 22.75 | 23.20 | 2,422,743 | -0.02(-0.09%) |
Mar 22, 2019 | 24.20 | 24.38 | 23.22 | 23.22 | 3,677,000 | -1.06(-4.37%) |
Mar 21, 2019 | 24.14 | 24.51 | 23.88 | 24.28 | 2,339,960 | -0.10(-0.41%) |
Mar 20, 2019 | 24.28 | 24.79 | 24.21 | 24.38 | 2,421,797 | +0.06(+0.25%) |
Mar 19, 2019 | 24.33 | 24.58 | 24.10 | 24.32 | 2,731,334 | +0.18(+0.75%) |
Mar 18, 2019 | 24.70 | 25.31 | 24.07 | 24.14 | 5,278,801 | -0.39(-1.59%) |
Mar 15, 2019 | 24.81 | 25.12 | 24.44 | 24.53 | 4,141,800 | -0.23(-0.93%) |
Mar 14, 2019 | 24.78 | 25.19 | 24.48 | 24.76 | 3,983,198 | +0.05(+0.20%) |
Mar 13, 2019 | 23.70 | 25.00 | 23.67 | 24.71 | 5,214,520 | +1.12(+4.75%) |
Mar 12, 2019 | 23.60 | 23.83 | 23.46 | 23.59 | 2,957,195 | +0.05(+0.21%) |
Mar 11, 2019 | 23.13 | 23.66 | 23.06 | 23.54 | 2,762,748 | +0.50(+2.17%) |
Mar 08, 2019 | 22.76 | 23.30 | 22.60 | 23.04 | 2,124,900 | -0.09(-0.39%) |
Mar 07, 2019 | 22.80 | 23.25 | 22.37 | 23.13 | 2,727,089 | +0.32(+1.40%) |
Mar 06, 2019 | 22.90 | 23.02 | 22.37 | 22.81 | 2,973,820 | -0.05(-0.22%) |
Mar 05, 2019 | 22.57 | 23.31 | 22.50 | 22.86 | 3,455,889 | +0.30(+1.33%) |
Mar 04, 2019 | 23.05 | 23.21 | 22.29 | 22.56 | 3,171,840 | -0.33(-1.44%) |