Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.06 | 24.18 | 24.06 | 24.12 | 686,793 | +0.15(+0.62%) |
Jun 27, 2019 | 24.04 | 24.04 | 23.98 | 23.98 | 782,561 | +0.05(+0.22%) |
Jun 26, 2019 | 23.99 | 24.02 | 23.91 | 23.92 | 681,479 | -0.07(-0.29%) |
Jun 25, 2019 | 24.19 | 24.21 | 23.96 | 23.99 | 1,380,295 | -0.26(-1.08%) |
Jun 24, 2019 | 24.33 | 24.39 | 24.26 | 24.26 | 825,933 | +0.07(+0.29%) |
Jun 21, 2019 | 24.15 | 24.28 | 24.12 | 24.19 | 964,525 | +0.10(+0.40%) |
Jun 20, 2019 | 24.12 | 24.18 | 24.01 | 24.09 | 822,302 | +0.34(+1.44%) |
Jun 19, 2019 | 23.70 | 23.85 | 23.68 | 23.75 | 760,218 | +0.13(+0.56%) |
Jun 18, 2019 | 23.51 | 23.64 | 23.51 | 23.62 | 3,083,881 | +0.52(+2.24%) |
Jun 17, 2019 | 23.14 | 23.20 | 23.07 | 23.10 | 700,192 | +0.04(+0.18%) |
Jun 14, 2019 | 23.12 | 23.13 | 23.04 | 23.06 | 842,743 | -0.11(-0.47%) |
Jun 13, 2019 | 23.18 | 23.22 | 23.15 | 23.17 | 931,141 | +0.20(+0.88%) |
Jun 12, 2019 | 23.15 | 23.17 | 22.96 | 22.96 | 799,586 | -0.28(-1.20%) |
Jun 11, 2019 | 23.33 | 23.35 | 23.15 | 23.24 | 980,400 | +0.16(+0.70%) |
Jun 10, 2019 | 23.04 | 23.12 | 23.01 | 23.08 | 621,526 | +0.08(+0.37%) |
Jun 07, 2019 | 23.04 | 23.10 | 22.99 | 23.00 | 835,180 | +0.27(+1.19%) |
Jun 06, 2019 | 22.74 | 22.76 | 22.60 | 22.73 | 1,317,658 | +0.18(+0.79%) |
Jun 05, 2019 | 22.63 | 22.66 | 22.52 | 22.55 | 620,119 | -0.17(-0.74%) |
Jun 04, 2019 | 22.62 | 22.72 | 22.58 | 22.72 | 1,177,377 | +0.57(+2.56%) |
Jun 03, 2019 | 22.08 | 22.24 | 22.02 | 22.15 | 1,429,705 | +0.20(+0.93%) |
May 31, 2019 | 21.85 | 22.02 | 21.83 | 21.95 | 1,004,769 | -0.19(-0.88%) |
May 30, 2019 | 22.09 | 22.19 | 22.07 | 22.14 | 1,992,898 | -0.14(-0.65%) |
May 29, 2019 | 22.24 | 22.30 | 22.18 | 22.29 | 865,888 | -0.19(-0.83%) |
May 28, 2019 | 22.66 | 22.73 | 22.47 | 22.47 | 1,018,481 | -0.35(-1.52%) |
May 24, 2019 | 22.82 | 22.84 | 22.75 | 22.82 | 666,655 | +0.36(+1.62%) |
May 23, 2019 | 22.48 | 22.51 | 22.39 | 22.46 | 2,048,122 | -0.37(-1.63%) |
May 22, 2019 | 22.91 | 22.96 | 22.83 | 22.83 | 642,285 | -0.18(-0.77%) |
May 21, 2019 | 22.98 | 23.09 | 22.92 | 23.01 | 686,710 | +0.14(+0.63%) |
May 20, 2019 | 22.85 | 22.91 | 22.80 | 22.86 | 723,491 | -0.07(-0.30%) |
May 17, 2019 | 22.89 | 23.01 | 22.89 | 22.93 | 1,769,750 | -0.10(-0.44%) |
May 16, 2019 | 22.90 | 23.08 | 22.89 | 23.03 | 1,270,749 | +0.19(+0.82%) |
May 15, 2019 | 22.47 | 22.86 | 22.38 | 22.85 | 1,027,464 | +0.02(+0.07%) |
May 14, 2019 | 22.66 | 22.91 | 22.66 | 22.83 | 609,484 | +0.17(+0.75%) |
May 13, 2019 | 22.76 | 22.77 | 22.60 | 22.66 | 1,315,503 | -0.48(-2.08%) |
May 10, 2019 | 23.04 | 23.21 | 22.93 | 23.14 | 1,437,899 | +0.05(+0.22%) |
May 09, 2019 | 22.87 | 23.10 | 22.85 | 23.09 | 1,904,345 | -0.13(-0.55%) |
May 08, 2019 | 23.23 | 23.28 | 23.15 | 23.22 | 512,543 | +0.08(+0.37%) |
May 07, 2019 | 23.40 | 23.40 | 23.07 | 23.13 | 885,048 | -0.37(-1.58%) |
May 06, 2019 | 23.28 | 23.54 | 23.28 | 23.51 | 807,364 | -0.30(-1.28%) |
May 03, 2019 | 23.70 | 23.84 | 23.70 | 23.81 | 483,357 | +0.25(+1.04%) |
May 02, 2019 | 23.79 | 23.80 | 23.55 | 23.57 | 994,317 | -0.18(-0.75%) |
May 01, 2019 | 23.96 | 24.06 | 23.74 | 23.74 | 620,497 | -0.19(-0.81%) |
Apr 30, 2019 | 23.90 | 23.99 | 23.84 | 23.94 | 791,923 | +0.16(+0.68%) |
Apr 29, 2019 | 23.65 | 23.81 | 23.65 | 23.78 | 570,307 | +0.14(+0.61%) |
Apr 26, 2019 | 23.62 | 23.72 | 23.60 | 23.63 | 1,537,289 | -0.05(-0.21%) |
Apr 25, 2019 | 23.56 | 23.68 | 23.51 | 23.68 | 1,114,062 | +0.06(+0.25%) |
Apr 24, 2019 | 23.74 | 23.76 | 23.54 | 23.62 | 1,668,335 | -0.36(-1.48%) |
Apr 23, 2019 | 23.93 | 24.00 | 23.90 | 23.98 | 1,979,834 | -0.08(-0.32%) |
Apr 22, 2019 | 23.97 | 24.06 | 23.97 | 24.06 | 167,742 | +0.06(+0.25%) |
Apr 18, 2019 | 24.00 | 24.01 | 23.93 | 24.00 | 361,631 | -0.19(-0.77%) |
Apr 17, 2019 | 24.12 | 24.20 | 24.08 | 24.18 | 868,904 | +0.16(+0.67%) |
Apr 16, 2019 | 24.02 | 24.06 | 23.99 | 24.02 | 312,958 | -0.05(-0.21%) |
Apr 15, 2019 | 24.08 | 24.08 | 24.00 | 24.07 | 502,903 | +0.02(+0.07%) |
Apr 12, 2019 | 24.11 | 24.13 | 24.01 | 24.06 | 741,345 | +0.23(+0.96%) |
Apr 11, 2019 | 23.86 | 23.92 | 23.77 | 23.83 | 747,749 | +0.03(+0.14%) |
Apr 10, 2019 | 23.80 | 23.90 | 23.74 | 23.79 | 8,816,841 | -0.06(-0.25%) |
Apr 09, 2019 | 23.90 | 23.93 | 23.82 | 23.85 | 741,982 | -0.15(-0.63%) |
Apr 08, 2019 | 23.98 | 24.01 | 23.92 | 24.01 | 740,657 | +0.09(+0.39%) |
Apr 05, 2019 | 23.81 | 23.91 | 23.76 | 23.91 | 447,430 | +0.07(+0.28%) |
Apr 04, 2019 | 23.75 | 23.85 | 23.74 | 23.84 | 842,070 | -0.08(-0.35%) |
Apr 03, 2019 | 23.84 | 23.96 | 23.84 | 23.93 | 1,148,234 | +0.23(+0.96%) |
Apr 02, 2019 | 23.64 | 23.70 | 23.52 | 23.70 | 715,609 | -0.04(-0.18%) |