Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.51 | 19.33 | 18.38 | 19.19 | 4,167,445 | +0.50(+2.68%) |
May 30, 2019 | 18.98 | 18.98 | 18.61 | 18.69 | 1,839,595 | -0.24(-1.25%) |
May 29, 2019 | 18.66 | 19.01 | 18.60 | 18.92 | 1,436,628 | -0.07(-0.35%) |
May 28, 2019 | 19.04 | 19.22 | 18.86 | 18.99 | 2,389,460 | +0.27(+1.46%) |
May 24, 2019 | 18.76 | 18.94 | 18.45 | 18.71 | 1,672,990 | +0.19(+1.02%) |
May 23, 2019 | 18.80 | 18.83 | 18.33 | 18.52 | 3,479,252 | -0.60(-3.16%) |
May 22, 2019 | 19.37 | 19.38 | 18.99 | 19.13 | 1,335,825 | -0.35(-1.79%) |
May 21, 2019 | 19.22 | 19.62 | 19.22 | 19.48 | 2,682,166 | +0.35(+1.83%) |
May 20, 2019 | 19.07 | 19.27 | 19.01 | 19.13 | 1,909,952 | -0.16(-0.83%) |
May 17, 2019 | 19.76 | 19.80 | 19.20 | 19.29 | 3,167,292 | -0.65(-3.27%) |
May 16, 2019 | 20.21 | 20.21 | 19.76 | 19.94 | 2,661,025 | +0.02(+0.09%) |
May 15, 2019 | 19.63 | 20.15 | 19.61 | 19.92 | 2,187,634 | +0.08(+0.38%) |
May 14, 2019 | 19.89 | 19.93 | 19.63 | 19.85 | 1,927,397 | +0.13(+0.67%) |
May 13, 2019 | 20.25 | 20.30 | 19.47 | 19.71 | 4,033,326 | -1.02(-4.92%) |
May 10, 2019 | 20.65 | 20.83 | 20.33 | 20.74 | 2,520,284 | +0.16(+0.78%) |
May 09, 2019 | 20.43 | 20.79 | 20.38 | 20.57 | 2,052,968 | -0.17(-0.82%) |
May 08, 2019 | 20.49 | 20.89 | 20.40 | 20.74 | 1,988,274 | +0.06(+0.27%) |
May 07, 2019 | 21.00 | 21.05 | 20.55 | 20.69 | 3,194,563 | -0.56(-2.62%) |
May 06, 2019 | 20.95 | 21.25 | 20.90 | 21.25 | 2,563,881 | -0.47(-2.17%) |
May 03, 2019 | 21.16 | 21.74 | 21.08 | 21.72 | 2,838,812 | +0.83(+3.98%) |
May 02, 2019 | 21.08 | 21.18 | 20.78 | 20.89 | 3,457,936 | -0.26(-1.21%) |
May 01, 2019 | 22.22 | 22.29 | 21.12 | 21.14 | 7,024,175 | -1.20(-5.37%) |
Apr 30, 2019 | 22.25 | 22.38 | 21.96 | 22.34 | 2,982,908 | +0.00(+0.00%) |
Apr 29, 2019 | 22.25 | 22.40 | 22.02 | 22.34 | 1,677,540 | -0.01(-0.04%) |
Apr 26, 2019 | 21.82 | 22.35 | 21.79 | 22.35 | 2,445,336 | +0.62(+2.87%) |
Apr 25, 2019 | 22.29 | 22.29 | 21.65 | 21.73 | 3,908,753 | -0.69(-3.08%) |
Apr 24, 2019 | 23.14 | 23.14 | 22.34 | 22.42 | 3,474,747 | -0.77(-3.34%) |
Apr 23, 2019 | 23.53 | 24.04 | 23.19 | 23.19 | 5,633,249 | -0.05(-0.20%) |
Apr 22, 2019 | 23.51 | 23.51 | 23.05 | 23.24 | 2,780,569 | -0.22(-0.93%) |
Apr 18, 2019 | 23.71 | 23.84 | 23.28 | 23.46 | 2,211,811 | -0.39(-1.62%) |
Apr 17, 2019 | 23.71 | 24.32 | 23.67 | 23.84 | 3,448,492 | +0.39(+1.65%) |
Apr 16, 2019 | 23.29 | 23.63 | 22.95 | 23.46 | 4,229,101 | +0.09(+0.36%) |
Apr 15, 2019 | 23.78 | 23.78 | 23.31 | 23.37 | 2,956,127 | -0.44(-1.86%) |
Apr 12, 2019 | 23.46 | 23.90 | 23.38 | 23.81 | 3,761,477 | +0.75(+3.24%) |
Apr 11, 2019 | 22.99 | 23.14 | 22.79 | 23.07 | 1,971,159 | -0.11(-0.49%) |
Apr 10, 2019 | 23.07 | 23.29 | 22.99 | 23.18 | 2,078,690 | +0.34(+1.49%) |
Apr 09, 2019 | 23.56 | 23.62 | 22.71 | 22.84 | 3,069,817 | -0.54(-2.30%) |
Apr 08, 2019 | 22.95 | 23.38 | 22.85 | 23.38 | 3,059,806 | +0.66(+2.91%) |
Apr 05, 2019 | 22.53 | 22.79 | 22.32 | 22.72 | 3,734,695 | +0.32(+1.43%) |
Apr 04, 2019 | 21.59 | 22.42 | 21.45 | 22.40 | 5,427,814 | +0.79(+3.67%) |
Apr 03, 2019 | 22.53 | 22.69 | 21.54 | 21.60 | 6,166,987 | -0.65(-2.93%) |
Apr 02, 2019 | 22.39 | 22.39 | 21.94 | 22.26 | 3,946,184 | -0.06(-0.25%) |
Apr 01, 2019 | 22.41 | 22.74 | 22.23 | 22.31 | 2,837,680 | +0.42(+1.90%) |
Mar 29, 2019 | 22.12 | 22.20 | 21.83 | 21.90 | 1,887,778 | +0.17(+0.78%) |
Mar 28, 2019 | 21.66 | 21.98 | 21.55 | 21.73 | 2,312,792 | +0.05(+0.22%) |
Mar 27, 2019 | 21.79 | 21.92 | 21.42 | 21.68 | 2,298,575 | -0.08(-0.35%) |
Mar 26, 2019 | 21.33 | 21.98 | 21.33 | 21.76 | 3,147,760 | +0.59(+2.77%) |
Mar 25, 2019 | 21.36 | 21.75 | 21.10 | 21.17 | 3,083,780 | -0.11(-0.53%) |
Mar 22, 2019 | 21.63 | 21.83 | 21.16 | 21.28 | 2,430,198 | -0.71(-3.22%) |
Mar 21, 2019 | 21.34 | 22.10 | 21.29 | 21.99 | 3,303,841 | +0.52(+2.42%) |
Mar 20, 2019 | 21.04 | 21.54 | 20.85 | 21.47 | 2,635,509 | +0.32(+1.52%) |
Mar 19, 2019 | 21.14 | 21.63 | 21.07 | 21.15 | 2,200,059 | +0.33(+1.59%) |
Mar 18, 2019 | 20.48 | 20.83 | 20.43 | 20.82 | 1,852,887 | +0.46(+2.27%) |
Mar 15, 2019 | 20.43 | 20.48 | 20.27 | 20.36 | 1,687,281 | -0.09(-0.46%) |
Mar 14, 2019 | 20.79 | 20.87 | 20.42 | 20.45 | 1,720,503 | -0.62(-2.96%) |
Mar 13, 2019 | 21.12 | 21.17 | 20.80 | 21.08 | 1,877,721 | +0.10(+0.50%) |
Mar 12, 2019 | 20.64 | 21.04 | 20.57 | 20.97 | 1,965,965 | +0.45(+2.21%) |
Mar 11, 2019 | 20.47 | 20.59 | 20.35 | 20.52 | 1,342,145 | +0.13(+0.65%) |
Mar 08, 2019 | 20.63 | 20.66 | 20.21 | 20.39 | 2,001,047 | -0.48(-2.31%) |
Mar 07, 2019 | 21.08 | 21.09 | 20.61 | 20.87 | 2,651,014 | -0.26(-1.25%) |
Mar 06, 2019 | 20.97 | 21.48 | 20.97 | 21.13 | 2,667,031 | +0.23(+1.08%) |
Mar 05, 2019 | 20.87 | 20.96 | 20.68 | 20.91 | 1,651,321 | +0.14(+0.68%) |
Mar 04, 2019 | 20.80 | 21.08 | 20.53 | 20.76 | 2,223,902 | +0.00(+0.00%) |