Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.80 | 21.93 | 21.78 | 21.82 | 170,596 | +0.00(+0.00%) |
Jun 27, 2019 | 21.93 | 21.96 | 21.80 | 21.82 | 187,879 | +0.04(+0.16%) |
Jun 26, 2019 | 21.34 | 21.86 | 21.30 | 21.79 | 452,877 | +0.28(+1.31%) |
Jun 25, 2019 | 21.79 | 21.86 | 21.45 | 21.50 | 466,308 | -0.94(-4.19%) |
Jun 24, 2019 | 22.45 | 22.53 | 22.33 | 22.44 | 173,071 | -0.18(-0.78%) |
Jun 21, 2019 | 22.77 | 22.90 | 22.57 | 22.62 | 245,873 | +0.03(+0.12%) |
Jun 20, 2019 | 22.51 | 22.69 | 22.36 | 22.59 | 228,358 | +0.81(+3.71%) |
Jun 19, 2019 | 21.75 | 21.88 | 21.43 | 21.79 | 503,965 | +0.03(+0.12%) |
Jun 18, 2019 | 21.43 | 21.85 | 21.43 | 21.76 | 399,656 | +0.51(+2.40%) |
Jun 17, 2019 | 21.13 | 21.40 | 21.04 | 21.25 | 176,543 | +0.19(+0.92%) |
Jun 14, 2019 | 21.29 | 21.34 | 21.00 | 21.06 | 526,367 | -0.76(-3.50%) |
Jun 13, 2019 | 21.81 | 21.86 | 21.56 | 21.82 | 827,252 | -0.10(-0.44%) |
Jun 12, 2019 | 22.00 | 22.10 | 21.86 | 21.92 | 605,859 | -0.77(-3.41%) |
Jun 11, 2019 | 22.67 | 22.83 | 22.56 | 22.69 | 144,468 | +0.10(+0.43%) |
Jun 10, 2019 | 22.61 | 22.77 | 22.49 | 22.59 | 140,293 | +0.23(+1.02%) |
Jun 07, 2019 | 22.16 | 22.48 | 22.11 | 22.37 | 261,930 | +0.39(+1.76%) |
Jun 06, 2019 | 21.78 | 22.05 | 21.52 | 21.98 | 530,465 | -0.14(-0.64%) |
Jun 05, 2019 | 22.45 | 22.46 | 22.02 | 22.12 | 271,645 | -0.33(-1.49%) |
Jun 04, 2019 | 22.64 | 22.67 | 22.23 | 22.45 | 320,209 | +0.06(+0.27%) |
Jun 03, 2019 | 22.02 | 22.52 | 22.01 | 22.39 | 306,457 | +0.54(+2.45%) |
May 31, 2019 | 21.93 | 22.09 | 21.82 | 21.86 | 272,977 | -0.48(-2.16%) |
May 30, 2019 | 22.63 | 22.75 | 22.33 | 22.34 | 440,369 | +0.07(+0.32%) |
May 29, 2019 | 21.70 | 22.31 | 21.64 | 22.27 | 565,032 | +0.42(+1.93%) |
May 28, 2019 | 22.43 | 22.51 | 21.85 | 21.85 | 455,112 | +0.00(+0.00%) |
May 24, 2019 | 21.87 | 21.92 | 21.60 | 21.85 | 229,246 | +0.17(+0.77%) |
May 23, 2019 | 21.73 | 21.78 | 21.24 | 21.68 | 654,759 | -0.83(-3.70%) |
May 22, 2019 | 23.39 | 23.47 | 22.45 | 22.51 | 780,955 | -3.95(-14.93%) |
May 21, 2019 | 26.40 | 26.47 | 26.25 | 26.47 | 304,623 | +0.04(+0.13%) |
May 20, 2019 | 26.47 | 26.64 | 26.40 | 26.43 | 256,864 | +0.39(+1.48%) |
May 17, 2019 | 26.15 | 26.35 | 25.99 | 26.04 | 397,793 | -0.71(-2.66%) |
May 16, 2019 | 26.78 | 26.93 | 26.68 | 26.76 | 294,739 | -0.14(-0.52%) |
May 15, 2019 | 26.22 | 27.01 | 26.18 | 26.90 | 321,309 | -0.35(-1.29%) |
May 14, 2019 | 27.48 | 27.55 | 27.23 | 27.25 | 285,129 | +0.07(+0.26%) |
May 13, 2019 | 27.18 | 27.34 | 27.05 | 27.18 | 259,630 | -0.29(-1.06%) |
May 10, 2019 | 27.28 | 27.62 | 27.12 | 27.47 | 206,128 | +0.43(+1.59%) |
May 09, 2019 | 26.69 | 27.11 | 26.56 | 27.04 | 155,592 | -0.33(-1.22%) |
May 08, 2019 | 27.39 | 27.59 | 27.26 | 27.37 | 96,269 | +0.02(+0.06%) |
May 07, 2019 | 27.50 | 27.51 | 27.12 | 27.35 | 119,916 | -0.26(-0.95%) |
May 06, 2019 | 27.28 | 27.64 | 27.28 | 27.62 | 87,031 | -0.48(-1.72%) |
May 03, 2019 | 27.64 | 28.26 | 27.64 | 28.10 | 104,772 | +0.41(+1.49%) |
May 02, 2019 | 27.95 | 28.05 | 27.41 | 27.69 | 242,076 | -0.63(-2.23%) |
May 01, 2019 | 28.99 | 29.02 | 28.27 | 28.32 | 106,113 | -0.66(-2.27%) |
Apr 30, 2019 | 29.03 | 29.12 | 28.90 | 28.98 | 98,706 | -0.14(-0.48%) |
Apr 29, 2019 | 29.09 | 29.26 | 29.01 | 29.12 | 115,521 | -0.12(-0.42%) |
Apr 26, 2019 | 29.11 | 29.27 | 28.94 | 29.24 | 104,544 | +0.00(+0.00%) |
Apr 25, 2019 | 29.38 | 29.38 | 29.09 | 29.24 | 211,511 | +0.05(+0.18%) |
Apr 24, 2019 | 29.27 | 29.27 | 28.92 | 29.19 | 258,578 | -0.52(-1.74%) |
Apr 23, 2019 | 29.79 | 29.88 | 29.65 | 29.71 | 198,106 | +0.34(+1.17%) |
Apr 22, 2019 | 29.17 | 29.47 | 29.17 | 29.36 | 82,163 | +0.20(+0.69%) |
Apr 18, 2019 | 29.04 | 29.26 | 28.99 | 29.16 | 200,092 | -0.61(-2.06%) |
Apr 17, 2019 | 29.64 | 29.79 | 29.55 | 29.78 | 243,924 | +0.13(+0.44%) |
Apr 16, 2019 | 29.21 | 29.69 | 29.16 | 29.64 | 243,964 | +0.78(+2.71%) |
Apr 15, 2019 | 29.01 | 29.12 | 28.79 | 28.86 | 271,681 | -0.32(-1.11%) |
Apr 12, 2019 | 29.49 | 29.53 | 29.15 | 29.19 | 305,320 | +0.39(+1.34%) |
Apr 11, 2019 | 29.01 | 29.09 | 28.66 | 28.80 | 168,746 | -0.43(-1.47%) |
Apr 10, 2019 | 29.45 | 29.49 | 29.20 | 29.23 | 283,675 | +0.27(+0.94%) |
Apr 09, 2019 | 29.21 | 29.26 | 28.87 | 28.96 | 257,296 | -0.14(-0.48%) |
Apr 08, 2019 | 29.21 | 29.28 | 28.96 | 29.10 | 183,891 | +0.12(+0.42%) |
Apr 05, 2019 | 29.14 | 29.16 | 28.85 | 28.98 | 146,681 | +0.25(+0.86%) |
Apr 04, 2019 | 28.59 | 28.86 | 28.56 | 28.73 | 308,661 | +0.46(+1.61%) |
Apr 03, 2019 | 28.43 | 28.62 | 28.17 | 28.27 | 274,276 | +0.71(+2.58%) |
Apr 02, 2019 | 27.63 | 27.79 | 27.55 | 27.56 | 187,849 | -0.22(-0.79%) |