Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.51 | 20.88 | 20.45 | 20.86 | 11,157,937 | +0.37(+1.82%) |
Jun 27, 2019 | 20.45 | 20.60 | 20.39 | 20.49 | 9,257,688 | +0.03(+0.15%) |
Jun 26, 2019 | 20.25 | 20.70 | 20.17 | 20.46 | 11,116,884 | +0.53(+2.65%) |
Jun 25, 2019 | 20.20 | 20.25 | 19.88 | 19.93 | 8,561,676 | -0.27(-1.33%) |
Jun 24, 2019 | 20.58 | 20.76 | 20.12 | 20.20 | 8,884,962 | -0.41(-1.99%) |
Jun 21, 2019 | 20.45 | 20.62 | 20.33 | 20.60 | 13,331,233 | +0.28(+1.35%) |
Jun 20, 2019 | 20.35 | 20.60 | 20.06 | 20.33 | 10,555,536 | +0.28(+1.41%) |
Jun 19, 2019 | 20.28 | 20.36 | 19.91 | 20.05 | 11,044,986 | -0.23(-1.14%) |
Jun 18, 2019 | 20.23 | 20.32 | 20.13 | 20.28 | 10,866,704 | +0.16(+0.81%) |
Jun 17, 2019 | 20.05 | 20.17 | 19.93 | 20.11 | 7,617,084 | +0.04(+0.19%) |
Jun 14, 2019 | 20.40 | 20.40 | 19.89 | 20.08 | 6,459,525 | -0.29(-1.42%) |
Jun 13, 2019 | 20.43 | 20.57 | 20.25 | 20.37 | 8,454,082 | +0.13(+0.62%) |
Jun 12, 2019 | 20.48 | 20.54 | 20.05 | 20.24 | 7,000,639 | -0.31(-1.52%) |
Jun 11, 2019 | 20.52 | 20.63 | 20.37 | 20.55 | 6,345,657 | +0.11(+0.55%) |
Jun 10, 2019 | 20.66 | 20.72 | 20.40 | 20.44 | 7,619,836 | -0.21(-1.01%) |
Jun 07, 2019 | 20.57 | 20.80 | 20.54 | 20.65 | 10,336,532 | +0.16(+0.76%) |
Jun 06, 2019 | 20.54 | 20.63 | 20.40 | 20.49 | 10,150,094 | +0.06(+0.29%) |
Jun 05, 2019 | 20.35 | 20.59 | 20.06 | 20.43 | 12,324,037 | +0.12(+0.58%) |
Jun 04, 2019 | 19.81 | 20.32 | 19.78 | 20.32 | 9,494,564 | +0.60(+3.05%) |
Jun 03, 2019 | 19.49 | 19.83 | 19.36 | 19.71 | 10,101,441 | +0.36(+1.86%) |
May 31, 2019 | 19.35 | 19.50 | 19.28 | 19.35 | 7,446,528 | -0.18(-0.94%) |
May 30, 2019 | 19.28 | 19.60 | 19.25 | 19.54 | 11,679,120 | +0.24(+1.26%) |
May 29, 2019 | 19.15 | 19.32 | 19.00 | 19.30 | 8,280,332 | -0.06(-0.30%) |
May 28, 2019 | 19.80 | 19.85 | 19.33 | 19.35 | 9,292,966 | -0.45(-2.26%) |
May 24, 2019 | 20.00 | 20.05 | 19.69 | 19.80 | 8,320,458 | -0.01(-0.07%) |
May 23, 2019 | 20.03 | 20.03 | 19.49 | 19.82 | 16,368,244 | -0.45(-2.24%) |
May 22, 2019 | 20.40 | 20.46 | 20.01 | 20.27 | 10,243,876 | -0.19(-0.93%) |
May 21, 2019 | 20.19 | 20.51 | 20.18 | 20.46 | 8,516,790 | +0.32(+1.57%) |
May 20, 2019 | 20.23 | 20.23 | 20.00 | 20.15 | 7,769,768 | -0.03(-0.15%) |
May 17, 2019 | 20.16 | 20.35 | 20.13 | 20.18 | 8,636,119 | -0.10(-0.47%) |
May 16, 2019 | 20.47 | 20.47 | 20.21 | 20.27 | 7,911,629 | -0.06(-0.29%) |
May 15, 2019 | 20.10 | 20.44 | 20.05 | 20.33 | 7,008,663 | +0.17(+0.84%) |
May 14, 2019 | 20.09 | 20.37 | 20.05 | 20.16 | 5,526,834 | +0.18(+0.88%) |
May 13, 2019 | 20.07 | 20.12 | 19.77 | 19.99 | 8,577,159 | -0.23(-1.13%) |
May 10, 2019 | 19.77 | 20.25 | 19.73 | 20.21 | 7,469,562 | +0.43(+2.19%) |
May 09, 2019 | 19.78 | 19.88 | 19.54 | 19.78 | 7,668,102 | -0.10(-0.48%) |
May 08, 2019 | 20.12 | 20.25 | 19.86 | 19.88 | 9,611,558 | -0.32(-1.56%) |
May 07, 2019 | 19.99 | 20.20 | 19.91 | 20.19 | 8,753,777 | +0.10(+0.51%) |
May 06, 2019 | 20.11 | 20.33 | 20.05 | 20.09 | 8,331,585 | -0.15(-0.76%) |
May 03, 2019 | 20.37 | 20.52 | 20.24 | 20.24 | 9,734,119 | +0.10(+0.47%) |
May 02, 2019 | 20.49 | 20.57 | 20.03 | 20.15 | 14,879,738 | -0.38(-1.86%) |
May 01, 2019 | 20.80 | 20.89 | 20.53 | 20.53 | 11,331,609 | -0.26(-1.24%) |
Apr 30, 2019 | 20.87 | 20.89 | 20.57 | 20.79 | 10,891,287 | +0.03(+0.14%) |
Apr 29, 2019 | 20.88 | 20.90 | 20.75 | 20.76 | 4,994,627 | -0.15(-0.70%) |
Apr 26, 2019 | 20.80 | 20.90 | 20.69 | 20.90 | 7,688,726 | +0.01(+0.07%) |
Apr 25, 2019 | 21.01 | 21.02 | 20.80 | 20.89 | 6,678,720 | -0.15(-0.73%) |
Apr 24, 2019 | 21.16 | 21.17 | 20.98 | 21.04 | 5,896,586 | -0.10(-0.49%) |
Apr 23, 2019 | 21.20 | 21.20 | 20.93 | 21.15 | 7,403,035 | +0.04(+0.21%) |
Apr 22, 2019 | 20.93 | 21.12 | 20.83 | 21.10 | 5,640,953 | +0.32(+1.55%) |
Apr 18, 2019 | 20.79 | 20.82 | 20.59 | 20.78 | 8,310,372 | -0.05(-0.25%) |
Apr 17, 2019 | 21.12 | 21.19 | 20.82 | 20.83 | 6,478,098 | -0.18(-0.84%) |
Apr 16, 2019 | 20.95 | 21.06 | 20.79 | 21.01 | 5,478,598 | +0.07(+0.35%) |
Apr 15, 2019 | 21.15 | 21.19 | 20.76 | 20.93 | 7,441,609 | -0.30(-1.42%) |
Apr 12, 2019 | 21.29 | 21.35 | 21.14 | 21.23 | 6,899,300 | +0.13(+0.63%) |
Apr 11, 2019 | 20.99 | 21.12 | 20.88 | 21.10 | 6,172,518 | +0.07(+0.35%) |
Apr 10, 2019 | 21.19 | 21.25 | 20.98 | 21.03 | 7,624,152 | -0.04(-0.17%) |
Apr 09, 2019 | 21.18 | 21.19 | 20.96 | 21.06 | 8,801,659 | -0.21(-1.00%) |
Apr 08, 2019 | 21.42 | 21.48 | 21.16 | 21.28 | 8,313,877 | -0.08(-0.38%) |
Apr 05, 2019 | 21.13 | 21.46 | 21.12 | 21.36 | 7,736,021 | +0.21(+1.01%) |
Apr 04, 2019 | 21.25 | 21.25 | 21.06 | 21.15 | 5,905,211 | -0.07(-0.31%) |
Apr 03, 2019 | 21.68 | 21.68 | 21.13 | 21.21 | 9,098,495 | -0.32(-1.50%) |
Apr 02, 2019 | 21.44 | 21.60 | 21.38 | 21.53 | 11,182,997 | +0.06(+0.27%) |