Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.50 | 23.90 | 23.48 | 23.77 | 4,176,366 | +0.27(+1.15%) |
Jun 27, 2019 | 23.86 | 24.05 | 23.42 | 23.50 | 3,119,490 | -0.32(-1.34%) |
Jun 26, 2019 | 23.76 | 24.27 | 23.33 | 23.82 | 4,358,816 | +0.66(+2.87%) |
Jun 25, 2019 | 23.73 | 23.94 | 23.13 | 23.15 | 4,557,591 | -0.70(-2.92%) |
Jun 24, 2019 | 24.30 | 24.53 | 23.78 | 23.85 | 3,239,958 | -0.47(-1.92%) |
Jun 21, 2019 | 24.30 | 24.60 | 23.97 | 24.32 | 6,254,128 | +0.11(+0.44%) |
Jun 20, 2019 | 23.96 | 24.37 | 23.88 | 24.21 | 4,225,222 | +0.73(+3.11%) |
Jun 19, 2019 | 23.55 | 23.77 | 23.17 | 23.48 | 3,098,569 | -0.02(-0.07%) |
Jun 18, 2019 | 23.01 | 23.76 | 23.01 | 23.50 | 5,069,182 | +0.66(+2.87%) |
Jun 17, 2019 | 22.41 | 22.91 | 22.22 | 22.84 | 2,640,234 | +0.29(+1.27%) |
Jun 14, 2019 | 23.31 | 23.41 | 22.44 | 22.55 | 3,796,918 | -0.71(-3.07%) |
Jun 13, 2019 | 23.49 | 23.59 | 22.84 | 23.27 | 4,156,143 | +0.29(+1.25%) |
Jun 12, 2019 | 23.33 | 23.41 | 22.82 | 22.98 | 12,286,772 | -0.69(-2.91%) |
Jun 11, 2019 | 23.92 | 24.04 | 23.54 | 23.67 | 4,833,378 | -0.02(-0.10%) |
Jun 10, 2019 | 23.70 | 23.96 | 23.54 | 23.69 | 4,417,899 | -0.06(-0.24%) |
Jun 07, 2019 | 23.73 | 24.16 | 23.34 | 23.75 | 4,959,275 | +0.09(+0.38%) |
Jun 06, 2019 | 23.02 | 23.69 | 23.02 | 23.66 | 5,644,490 | +0.66(+2.85%) |
Jun 05, 2019 | 23.25 | 23.46 | 22.54 | 23.00 | 6,311,695 | -0.25(-1.06%) |
Jun 04, 2019 | 22.40 | 23.35 | 22.27 | 23.25 | 7,478,013 | +1.19(+5.39%) |
Jun 03, 2019 | 21.83 | 22.31 | 21.66 | 22.06 | 6,663,255 | +0.67(+3.15%) |
May 31, 2019 | 21.07 | 21.66 | 20.95 | 21.39 | 5,713,539 | -0.09(-0.42%) |
May 30, 2019 | 21.77 | 21.91 | 21.21 | 21.48 | 4,669,789 | -0.39(-1.80%) |
May 29, 2019 | 21.71 | 21.90 | 21.13 | 21.87 | 8,072,203 | -0.21(-0.93%) |
May 28, 2019 | 22.54 | 22.63 | 22.08 | 22.08 | 5,984,559 | -0.34(-1.54%) |
May 24, 2019 | 22.96 | 23.33 | 22.31 | 22.42 | 5,028,875 | -0.27(-1.19%) |
May 23, 2019 | 23.58 | 23.59 | 22.55 | 22.69 | 6,250,476 | -1.50(-6.21%) |
May 22, 2019 | 25.10 | 25.10 | 24.07 | 24.19 | 4,506,263 | -1.10(-4.35%) |
May 21, 2019 | 24.58 | 25.33 | 24.52 | 25.29 | 3,685,950 | +0.74(+3.01%) |
May 20, 2019 | 24.99 | 25.06 | 24.38 | 24.55 | 4,276,294 | -0.39(-1.58%) |
May 17, 2019 | 25.33 | 25.46 | 24.93 | 24.95 | 3,298,504 | -0.67(-2.63%) |
May 16, 2019 | 25.79 | 25.97 | 25.47 | 25.62 | 3,685,790 | +0.05(+0.19%) |
May 15, 2019 | 25.16 | 25.70 | 24.98 | 25.57 | 3,577,215 | +0.13(+0.52%) |
May 14, 2019 | 24.74 | 25.68 | 24.74 | 25.44 | 3,612,847 | +0.71(+2.89%) |
May 13, 2019 | 25.28 | 25.56 | 24.50 | 24.73 | 3,555,200 | -0.89(-3.46%) |
May 10, 2019 | 25.43 | 25.75 | 24.81 | 25.61 | 5,191,600 | +0.13(+0.52%) |
May 09, 2019 | 24.85 | 25.51 | 24.64 | 25.48 | 4,626,977 | +0.37(+1.47%) |
May 08, 2019 | 24.87 | 25.75 | 24.74 | 25.11 | 14,781,734 | +0.08(+0.33%) |
May 07, 2019 | 24.90 | 25.04 | 24.46 | 25.03 | 4,855,492 | -0.22(-0.88%) |
May 06, 2019 | 24.70 | 25.37 | 24.51 | 25.25 | 5,186,517 | +0.16(+0.62%) |
May 03, 2019 | 24.60 | 25.61 | 24.60 | 25.10 | 5,740,477 | +0.66(+2.72%) |
May 02, 2019 | 25.27 | 25.80 | 24.40 | 24.43 | 8,912,251 | -1.58(-6.09%) |
May 01, 2019 | 27.07 | 27.14 | 26.02 | 26.02 | 6,373,480 | -0.98(-3.65%) |
Apr 30, 2019 | 27.66 | 27.66 | 26.75 | 27.00 | 3,946,346 | -0.25(-0.93%) |
Apr 29, 2019 | 27.02 | 27.70 | 26.92 | 27.25 | 3,304,848 | +0.13(+0.48%) |
Apr 26, 2019 | 27.66 | 27.81 | 26.82 | 27.12 | 5,673,437 | -0.82(-2.94%) |
Apr 25, 2019 | 29.00 | 29.10 | 27.80 | 27.94 | 5,281,707 | -1.16(-4.00%) |
Apr 24, 2019 | 30.08 | 30.26 | 29.09 | 29.11 | 3,649,830 | -0.78(-2.61%) |
Apr 23, 2019 | 30.50 | 30.68 | 29.62 | 29.89 | 5,811,257 | -0.54(-1.78%) |
Apr 22, 2019 | 29.90 | 30.52 | 29.62 | 30.43 | 4,759,979 | +1.00(+3.40%) |
Apr 18, 2019 | 30.11 | 30.17 | 29.18 | 29.43 | 4,833,361 | -0.39(-1.29%) |
Apr 17, 2019 | 29.87 | 30.02 | 29.64 | 29.81 | 4,074,941 | +0.23(+0.77%) |
Apr 16, 2019 | 29.28 | 29.72 | 28.90 | 29.59 | 5,659,446 | +0.49(+1.70%) |
Apr 15, 2019 | 29.46 | 29.76 | 29.09 | 29.09 | 4,185,364 | -0.45(-1.51%) |
Apr 12, 2019 | 30.24 | 30.85 | 29.28 | 29.54 | 7,993,648 | +0.70(+2.41%) |
Apr 11, 2019 | 28.65 | 29.11 | 28.32 | 28.84 | 3,781,837 | -0.06(-0.22%) |
Apr 10, 2019 | 28.30 | 28.97 | 28.11 | 28.91 | 3,891,202 | +0.68(+2.41%) |
Apr 09, 2019 | 28.60 | 28.74 | 28.15 | 28.23 | 3,336,791 | -0.55(-1.91%) |
Apr 08, 2019 | 28.88 | 29.17 | 28.66 | 28.78 | 4,180,922 | -0.01(-0.03%) |
Apr 05, 2019 | 27.26 | 28.83 | 27.19 | 28.79 | 6,856,941 | +1.78(+6.59%) |
Apr 04, 2019 | 26.75 | 27.10 | 25.88 | 27.01 | 7,292,722 | +0.25(+0.94%) |
Apr 03, 2019 | 27.86 | 28.04 | 26.72 | 26.75 | 6,417,703 | -0.99(-3.56%) |
Apr 02, 2019 | 28.32 | 28.43 | 27.73 | 27.74 | 3,484,010 | -0.56(-1.97%) |