Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.66 | 22.00 | 21.65 | 21.99 | 1,851,384 | +0.41(+1.91%) |
Jun 27, 2019 | 21.53 | 21.68 | 21.44 | 21.58 | 645,080 | +0.06(+0.30%) |
Jun 26, 2019 | 21.52 | 21.68 | 21.45 | 21.52 | 1,191,426 | +0.06(+0.30%) |
Jun 25, 2019 | 21.35 | 21.53 | 21.29 | 21.45 | 1,072,573 | +0.08(+0.39%) |
Jun 24, 2019 | 21.60 | 21.72 | 21.29 | 21.37 | 1,408,915 | -0.23(-1.06%) |
Jun 21, 2019 | 21.60 | 21.73 | 21.51 | 21.60 | 1,452,130 | -0.05(-0.21%) |
Jun 20, 2019 | 21.54 | 21.72 | 21.44 | 21.65 | 1,387,444 | +0.14(+0.64%) |
Jun 19, 2019 | 21.39 | 21.56 | 21.37 | 21.51 | 995,508 | +0.15(+0.69%) |
Jun 18, 2019 | 21.10 | 21.52 | 21.08 | 21.36 | 1,208,975 | +0.17(+0.82%) |
Jun 17, 2019 | 21.25 | 21.38 | 21.14 | 21.19 | 861,236 | -0.07(-0.35%) |
Jun 14, 2019 | 21.42 | 21.42 | 21.20 | 21.26 | 818,334 | -0.18(-0.86%) |
Jun 13, 2019 | 21.55 | 21.65 | 21.35 | 21.44 | 811,436 | +0.02(+0.09%) |
Jun 12, 2019 | 21.56 | 21.61 | 21.33 | 21.43 | 931,799 | -0.13(-0.60%) |
Jun 11, 2019 | 21.45 | 21.61 | 21.36 | 21.55 | 858,619 | +0.21(+0.99%) |
Jun 10, 2019 | 21.44 | 21.58 | 21.31 | 21.34 | 1,007,123 | -0.01(-0.04%) |
Jun 07, 2019 | 21.29 | 21.39 | 21.21 | 21.35 | 1,037,734 | +0.09(+0.43%) |
Jun 06, 2019 | 21.37 | 21.37 | 21.08 | 21.26 | 1,296,798 | +0.02(+0.09%) |
Jun 05, 2019 | 21.25 | 21.41 | 21.20 | 21.24 | 783,765 | -0.04(-0.17%) |
Jun 04, 2019 | 20.96 | 21.29 | 20.93 | 21.28 | 1,262,822 | +0.57(+2.75%) |
Jun 03, 2019 | 20.58 | 20.85 | 20.50 | 20.71 | 1,402,800 | +0.16(+0.76%) |
May 31, 2019 | 20.48 | 20.65 | 20.48 | 20.55 | 1,388,729 | -0.16(-0.75%) |
May 30, 2019 | 20.95 | 21.14 | 20.65 | 20.71 | 1,355,872 | -0.19(-0.92%) |
May 29, 2019 | 20.70 | 20.94 | 20.56 | 20.90 | 1,577,555 | +0.20(+0.98%) |
May 28, 2019 | 20.75 | 21.40 | 20.70 | 20.70 | 2,395,508 | -0.03(-0.13%) |
May 24, 2019 | 19.61 | 20.76 | 19.61 | 20.73 | 3,752,662 | +1.80(+9.51%) |
May 23, 2019 | 19.02 | 19.02 | 18.82 | 18.93 | 1,021,865 | -0.29(-1.53%) |
May 22, 2019 | 19.30 | 19.36 | 19.19 | 19.22 | 424,605 | -0.17(-0.90%) |
May 21, 2019 | 19.31 | 19.58 | 19.31 | 19.40 | 762,834 | +0.19(+1.00%) |
May 20, 2019 | 18.97 | 19.31 | 18.90 | 19.20 | 626,134 | +0.12(+0.63%) |
May 17, 2019 | 18.96 | 19.18 | 18.95 | 19.08 | 799,379 | -0.09(-0.48%) |
May 16, 2019 | 19.13 | 19.31 | 19.09 | 19.18 | 956,457 | +0.07(+0.38%) |
May 15, 2019 | 19.08 | 19.33 | 18.96 | 19.10 | 920,363 | -0.16(-0.81%) |
May 14, 2019 | 19.09 | 19.42 | 19.09 | 19.26 | 647,207 | +0.24(+1.25%) |
May 13, 2019 | 19.30 | 19.32 | 18.98 | 19.02 | 1,125,385 | -0.49(-2.49%) |
May 10, 2019 | 19.42 | 19.70 | 19.36 | 19.51 | 1,080,328 | -0.05(-0.23%) |
May 09, 2019 | 19.31 | 19.57 | 19.13 | 19.55 | 1,233,636 | +0.10(+0.52%) |
May 08, 2019 | 19.30 | 19.67 | 19.19 | 19.45 | 1,491,959 | +0.13(+0.66%) |
May 07, 2019 | 19.38 | 19.52 | 19.19 | 19.32 | 577,868 | -0.31(-1.57%) |
May 06, 2019 | 19.10 | 19.68 | 19.06 | 19.63 | 1,037,776 | -0.05(-0.28%) |
May 03, 2019 | 19.73 | 20.07 | 19.61 | 19.69 | 1,492,008 | +0.23(+1.17%) |
May 02, 2019 | 19.45 | 19.47 | 19.22 | 19.46 | 1,578,423 | +0.11(+0.56%) |
May 01, 2019 | 19.38 | 19.50 | 19.27 | 19.35 | 2,625,363 | -0.06(-0.33%) |
Apr 30, 2019 | 19.82 | 20.27 | 19.38 | 19.42 | 2,061,310 | -0.55(-2.78%) |
Apr 29, 2019 | 20.23 | 20.26 | 19.95 | 19.97 | 2,342,466 | -0.15(-0.77%) |
Apr 26, 2019 | 20.04 | 20.32 | 19.99 | 20.12 | 1,098,332 | +0.08(+0.41%) |
Apr 25, 2019 | 20.01 | 20.20 | 19.94 | 20.04 | 600,330 | -0.04(-0.18%) |
Apr 24, 2019 | 20.10 | 20.21 | 20.03 | 20.08 | 659,296 | -0.01(-0.05%) |
Apr 23, 2019 | 20.10 | 20.26 | 20.02 | 20.09 | 1,266,317 | -0.08(-0.41%) |
Apr 22, 2019 | 20.22 | 20.34 | 20.12 | 20.17 | 1,123,972 | -0.32(-1.55%) |
Apr 18, 2019 | 20.68 | 20.68 | 20.39 | 20.49 | 639,887 | -0.15(-0.75%) |
Apr 17, 2019 | 20.76 | 20.83 | 20.57 | 20.64 | 585,384 | +0.00(+0.00%) |
Apr 16, 2019 | 20.51 | 20.65 | 20.41 | 20.64 | 1,188,654 | +0.40(+1.98%) |
Apr 15, 2019 | 20.40 | 20.58 | 20.11 | 20.24 | 877,422 | -0.13(-0.62%) |
Apr 12, 2019 | 20.25 | 20.48 | 20.21 | 20.37 | 1,063,143 | +0.38(+1.91%) |
Apr 11, 2019 | 20.16 | 20.22 | 19.92 | 19.99 | 637,054 | -0.08(-0.41%) |
Apr 10, 2019 | 19.90 | 20.10 | 19.83 | 20.07 | 675,297 | +0.18(+0.91%) |
Apr 09, 2019 | 20.02 | 20.07 | 19.87 | 19.89 | 994,442 | -0.15(-0.77%) |
Apr 08, 2019 | 20.03 | 20.14 | 20.01 | 20.04 | 671,077 | -0.06(-0.32%) |
Apr 05, 2019 | 19.98 | 20.16 | 19.98 | 20.11 | 594,911 | +0.10(+0.50%) |
Apr 04, 2019 | 20.17 | 20.23 | 19.96 | 20.01 | 888,988 | -0.10(-0.50%) |
Apr 03, 2019 | 20.14 | 20.22 | 19.91 | 20.11 | 1,827,755 | +0.36(+1.84%) |
Apr 02, 2019 | 19.72 | 20.00 | 19.63 | 19.74 | 2,914,035 | +0.01(+0.05%) |