Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.22 | 23.29 | 22.87 | 22.93 | 3,919,159 | -0.19(-0.82%) |
Jun 27, 2019 | 23.15 | 23.38 | 23.06 | 23.12 | 2,807,505 | +0.08(+0.34%) |
Jun 26, 2019 | 22.84 | 23.16 | 22.84 | 23.05 | 4,228,804 | +0.38(+1.67%) |
Jun 25, 2019 | 22.85 | 23.06 | 22.66 | 22.67 | 2,299,512 | -0.26(-1.13%) |
Jun 24, 2019 | 23.18 | 23.25 | 22.84 | 22.93 | 3,410,465 | -0.16(-0.71%) |
Jun 21, 2019 | 23.12 | 23.19 | 22.86 | 23.09 | 12,872,046 | -0.11(-0.48%) |
Jun 20, 2019 | 23.46 | 23.46 | 22.93 | 23.20 | 3,601,985 | +0.08(+0.34%) |
Jun 19, 2019 | 23.20 | 23.30 | 22.93 | 23.12 | 2,674,342 | -0.01(-0.04%) |
Jun 18, 2019 | 23.12 | 23.47 | 23.02 | 23.13 | 3,214,767 | +0.22(+0.98%) |
Jun 17, 2019 | 22.89 | 23.11 | 22.50 | 22.91 | 5,521,774 | -0.03(-0.15%) |
Jun 14, 2019 | 23.11 | 23.12 | 22.79 | 22.94 | 2,843,489 | -0.23(-1.00%) |
Jun 13, 2019 | 23.25 | 23.45 | 23.05 | 23.18 | 2,938,410 | -0.03(-0.15%) |
Jun 12, 2019 | 23.57 | 23.57 | 23.16 | 23.21 | 3,223,278 | +0.02(+0.07%) |
Jun 11, 2019 | 23.30 | 23.33 | 22.98 | 23.19 | 2,885,990 | +0.06(+0.26%) |
Jun 10, 2019 | 23.13 | 23.24 | 22.84 | 23.13 | 2,949,799 | +0.10(+0.45%) |
Jun 07, 2019 | 22.93 | 23.15 | 22.88 | 23.03 | 2,860,558 | +0.12(+0.53%) |
Jun 06, 2019 | 22.90 | 23.03 | 22.64 | 22.91 | 3,744,796 | +0.10(+0.45%) |
Jun 05, 2019 | 22.50 | 22.89 | 22.36 | 22.81 | 6,677,048 | +0.52(+2.32%) |
Jun 04, 2019 | 21.65 | 22.41 | 21.63 | 22.29 | 5,363,093 | +0.86(+4.02%) |
Jun 03, 2019 | 21.21 | 21.51 | 21.14 | 21.43 | 3,677,491 | +0.23(+1.10%) |
May 31, 2019 | 21.32 | 21.47 | 21.11 | 21.19 | 4,629,422 | -0.40(-1.84%) |
May 30, 2019 | 21.45 | 21.69 | 21.42 | 21.59 | 2,637,488 | +0.21(+1.00%) |
May 29, 2019 | 21.25 | 21.48 | 21.21 | 21.38 | 3,102,877 | +0.03(+0.12%) |
May 28, 2019 | 21.58 | 21.78 | 21.33 | 21.35 | 3,615,456 | -0.18(-0.83%) |
May 24, 2019 | 21.69 | 21.78 | 21.51 | 21.53 | 2,547,169 | +0.03(+0.16%) |
May 23, 2019 | 21.80 | 21.85 | 21.39 | 21.50 | 4,083,912 | -0.61(-2.75%) |
May 22, 2019 | 22.20 | 22.23 | 21.98 | 22.10 | 3,197,613 | -0.18(-0.81%) |
May 21, 2019 | 21.88 | 22.37 | 21.88 | 22.28 | 3,873,385 | +0.57(+2.64%) |
May 20, 2019 | 21.39 | 21.81 | 21.31 | 21.71 | 4,828,888 | +0.19(+0.87%) |
May 17, 2019 | 21.85 | 21.94 | 21.50 | 21.52 | 5,996,236 | -0.58(-2.63%) |
May 16, 2019 | 22.11 | 22.33 | 22.07 | 22.10 | 3,558,415 | +0.13(+0.58%) |
May 15, 2019 | 21.69 | 21.99 | 21.61 | 21.98 | 4,268,913 | +0.19(+0.86%) |
May 14, 2019 | 21.86 | 22.04 | 21.78 | 21.79 | 2,875,054 | +0.03(+0.16%) |
May 13, 2019 | 22.07 | 22.10 | 21.63 | 21.75 | 7,335,901 | -0.82(-3.63%) |
May 10, 2019 | 22.45 | 22.65 | 22.11 | 22.57 | 3,823,327 | -0.02(-0.08%) |
May 09, 2019 | 22.57 | 22.60 | 22.20 | 22.59 | 4,516,440 | -0.21(-0.90%) |
May 08, 2019 | 22.79 | 23.03 | 22.56 | 22.80 | 5,410,957 | -0.01(-0.04%) |
May 07, 2019 | 23.00 | 23.10 | 22.57 | 22.80 | 3,211,344 | -0.47(-2.02%) |
May 06, 2019 | 23.16 | 23.33 | 23.00 | 23.27 | 2,827,767 | -0.36(-1.52%) |
May 03, 2019 | 23.55 | 23.86 | 23.55 | 23.63 | 3,568,751 | -0.19(-0.79%) |
May 02, 2019 | 23.73 | 23.92 | 23.41 | 23.82 | 5,188,638 | +0.07(+0.29%) |
May 01, 2019 | 23.81 | 24.08 | 23.61 | 23.75 | 4,049,350 | +0.02(+0.07%) |
Apr 30, 2019 | 23.86 | 23.88 | 23.33 | 23.74 | 3,990,754 | -0.15(-0.61%) |
Apr 29, 2019 | 23.22 | 24.11 | 23.21 | 23.88 | 4,716,601 | +0.60(+2.57%) |
Apr 26, 2019 | 23.80 | 24.16 | 23.23 | 23.28 | 7,916,440 | -0.74(-3.09%) |
Apr 25, 2019 | 24.42 | 24.47 | 24.01 | 24.03 | 7,925,288 | -0.52(-2.12%) |
Apr 24, 2019 | 24.21 | 24.59 | 24.15 | 24.55 | 5,219,543 | +0.31(+1.27%) |
Apr 23, 2019 | 23.91 | 24.27 | 23.88 | 24.24 | 3,814,147 | +0.38(+1.61%) |
Apr 22, 2019 | 23.92 | 23.97 | 23.76 | 23.86 | 2,964,517 | -0.09(-0.36%) |
Apr 18, 2019 | 23.80 | 24.02 | 23.78 | 23.94 | 3,551,319 | +0.10(+0.43%) |
Apr 17, 2019 | 23.97 | 24.04 | 23.78 | 23.84 | 3,186,896 | -0.03(-0.14%) |
Apr 16, 2019 | 23.62 | 23.96 | 23.57 | 23.87 | 2,567,522 | +0.28(+1.20%) |
Apr 15, 2019 | 23.80 | 23.89 | 23.49 | 23.59 | 3,104,766 | -0.17(-0.72%) |
Apr 12, 2019 | 23.65 | 23.77 | 23.56 | 23.76 | 1,922,544 | +0.25(+1.05%) |
Apr 11, 2019 | 23.54 | 23.59 | 23.40 | 23.51 | 1,654,182 | +0.02(+0.07%) |
Apr 10, 2019 | 23.30 | 23.54 | 23.19 | 23.50 | 2,775,407 | +0.26(+1.10%) |
Apr 09, 2019 | 23.18 | 23.28 | 22.98 | 23.24 | 3,090,034 | -0.13(-0.55%) |
Apr 08, 2019 | 23.11 | 23.39 | 22.93 | 23.37 | 3,045,245 | +0.26(+1.15%) |
Apr 05, 2019 | 22.90 | 23.22 | 22.80 | 23.10 | 2,816,369 | +0.09(+0.41%) |
Apr 04, 2019 | 23.33 | 23.38 | 22.91 | 23.01 | 2,318,322 | -0.27(-1.18%) |
Apr 03, 2019 | 23.38 | 23.47 | 23.17 | 23.28 | 4,968,622 | +0.09(+0.41%) |
Apr 02, 2019 | 23.29 | 23.49 | 23.08 | 23.19 | 3,783,847 | -0.06(-0.26%) |