Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.91 | 20.98 | 20.86 | 20.89 | 6,000 | -0.15(-0.71%) |
Jun 27, 2019 | 21.01 | 21.10 | 20.96 | 21.04 | 10,988 | +0.06(+0.29%) |
Jun 26, 2019 | 20.98 | 21.11 | 20.95 | 20.98 | 11,866 | -0.19(-0.90%) |
Jun 25, 2019 | 21.28 | 21.28 | 21.17 | 21.17 | 14,718 | +0.05(+0.26%) |
Jun 24, 2019 | 21.16 | 21.25 | 21.08 | 21.12 | 55,889 | +0.21(+1.01%) |
Jun 21, 2019 | 21.02 | 21.02 | 20.71 | 20.91 | 66,200 | -0.23(-1.11%) |
Jun 20, 2019 | 21.10 | 21.23 | 21.10 | 21.14 | 7,487 | -0.10(-0.47%) |
Jun 19, 2019 | 21.09 | 21.27 | 21.06 | 21.24 | 10,527 | +0.31(+1.51%) |
Jun 18, 2019 | 20.82 | 20.98 | 20.81 | 20.93 | 27,313 | +0.48(+2.37%) |
Jun 17, 2019 | 20.47 | 20.54 | 20.41 | 20.44 | 8,816 | -0.09(-0.44%) |
Jun 14, 2019 | 20.54 | 20.57 | 20.50 | 20.53 | 10,100 | -0.07(-0.34%) |
Jun 13, 2019 | 20.63 | 20.69 | 20.59 | 20.60 | 11,542 | +0.15(+0.73%) |
Jun 12, 2019 | 20.57 | 20.57 | 20.45 | 20.45 | 7,551 | -0.10(-0.49%) |
Jun 11, 2019 | 20.67 | 20.70 | 20.50 | 20.55 | 68,770 | +0.37(+1.81%) |
Jun 10, 2019 | 20.14 | 20.24 | 20.14 | 20.18 | 14,842 | -0.04(-0.17%) |
Jun 07, 2019 | 20.28 | 20.28 | 20.20 | 20.22 | 11,400 | +0.24(+1.20%) |
Jun 06, 2019 | 19.96 | 20.07 | 19.96 | 19.98 | 25,120 | +0.13(+0.65%) |
Jun 05, 2019 | 19.91 | 19.93 | 19.82 | 19.85 | 15,161 | -0.03(-0.15%) |
Jun 04, 2019 | 19.95 | 19.96 | 19.80 | 19.88 | 19,571 | +0.07(+0.35%) |
Jun 03, 2019 | 19.57 | 19.82 | 19.44 | 19.81 | 12,762 | +0.50(+2.59%) |
May 31, 2019 | 19.23 | 19.31 | 19.20 | 19.31 | 17,300 | -0.18(-0.92%) |
May 30, 2019 | 19.58 | 19.58 | 19.46 | 19.49 | 16,185 | -0.01(-0.05%) |
May 29, 2019 | 19.55 | 19.55 | 19.39 | 19.50 | 16,016 | -0.40(-2.01%) |
May 28, 2019 | 20.07 | 20.12 | 19.86 | 19.90 | 18,085 | -0.42(-2.07%) |
May 24, 2019 | 20.32 | 20.36 | 20.27 | 20.32 | 7,100 | +0.25(+1.25%) |
May 23, 2019 | 20.07 | 20.11 | 20.02 | 20.07 | 6,949 | -0.18(-0.91%) |
May 22, 2019 | 20.05 | 20.26 | 20.04 | 20.25 | 15,741 | -0.02(-0.07%) |
May 21, 2019 | 20.32 | 20.34 | 20.18 | 20.27 | 12,138 | +0.01(+0.05%) |
May 20, 2019 | 20.11 | 20.34 | 20.11 | 20.26 | 14,224 | -0.09(-0.47%) |
May 17, 2019 | 20.32 | 20.44 | 20.31 | 20.36 | 12,200 | -0.04(-0.17%) |
May 16, 2019 | 20.35 | 20.51 | 20.35 | 20.39 | 9,825 | -0.01(-0.05%) |
May 15, 2019 | 20.20 | 20.42 | 20.17 | 20.40 | 13,072 | -0.27(-1.31%) |
May 14, 2019 | 20.75 | 20.75 | 20.51 | 20.67 | 13,304 | -0.72(-3.37%) |
May 13, 2019 | 21.41 | 21.54 | 21.37 | 21.39 | 32,401 | -0.47(-2.15%) |
May 10, 2019 | 21.72 | 21.88 | 21.67 | 21.86 | 6,400 | +0.06(+0.28%) |
May 09, 2019 | 21.78 | 21.81 | 21.68 | 21.80 | 18,024 | +0.05(+0.23%) |
May 08, 2019 | 21.71 | 21.83 | 21.68 | 21.75 | 11,310 | +0.30(+1.40%) |
May 07, 2019 | 21.57 | 21.57 | 21.38 | 21.45 | 14,725 | +0.19(+0.90%) |
May 06, 2019 | 21.01 | 21.36 | 21.01 | 21.26 | 54,561 | -0.10(-0.48%) |
May 03, 2019 | 21.46 | 21.47 | 21.32 | 21.36 | 545,800 | +0.11(+0.52%) |
May 02, 2019 | 21.37 | 21.37 | 21.20 | 21.25 | 6,754 | -0.15(-0.72%) |
May 01, 2019 | 21.45 | 21.50 | 21.25 | 21.40 | 7,991 | -0.01(-0.05%) |
Apr 30, 2019 | 21.30 | 21.47 | 21.29 | 21.41 | 16,831 | +0.02(+0.12%) |
Apr 29, 2019 | 21.35 | 21.48 | 21.31 | 21.39 | 7,525 | -0.03(-0.14%) |
Apr 26, 2019 | 21.45 | 21.55 | 21.31 | 21.42 | 13,400 | -0.21(-0.97%) |
Apr 25, 2019 | 21.17 | 21.63 | 21.14 | 21.63 | 18,841 | +0.15(+0.70%) |
Apr 24, 2019 | 21.38 | 21.72 | 21.35 | 21.48 | 12,580 | -0.20(-0.92%) |
Apr 23, 2019 | 21.37 | 21.68 | 21.37 | 21.68 | 46,836 | +0.50(+2.36%) |
Apr 22, 2019 | 21.18 | 21.23 | 21.06 | 21.18 | 8,850 | +0.04(+0.19%) |
Apr 18, 2019 | 21.30 | 21.33 | 21.04 | 21.14 | 13,800 | -0.30(-1.40%) |
Apr 17, 2019 | 21.54 | 21.60 | 21.31 | 21.44 | 9,562 | -0.11(-0.53%) |
Apr 16, 2019 | 21.66 | 21.72 | 21.51 | 21.55 | 9,487 | -0.31(-1.42%) |
Apr 15, 2019 | 21.77 | 21.92 | 21.77 | 21.86 | 10,295 | -0.06(-0.28%) |
Apr 12, 2019 | 21.96 | 22.02 | 21.91 | 21.93 | 7,700 | -0.44(-1.97%) |
Apr 11, 2019 | 22.44 | 22.44 | 22.31 | 22.36 | 8,937 | -0.19(-0.82%) |
Apr 10, 2019 | 22.43 | 22.59 | 22.43 | 22.55 | 18,201 | +0.03(+0.13%) |
Apr 09, 2019 | 22.70 | 22.70 | 22.52 | 22.52 | 25,027 | -0.57(-2.49%) |
Apr 08, 2019 | 23.09 | 23.13 | 23.05 | 23.09 | 4,372 | +0.17(+0.73%) |
Apr 05, 2019 | 22.94 | 23.00 | 22.81 | 22.93 | 8,000 | +0.20(+0.89%) |
Apr 04, 2019 | 22.63 | 22.77 | 22.62 | 22.73 | 9,762 | -0.07(-0.33%) |
Apr 03, 2019 | 22.57 | 22.83 | 22.57 | 22.80 | 18,709 | -0.00(-0.02%) |
Apr 02, 2019 | 22.72 | 22.80 | 22.67 | 22.80 | 34,127 | +0.16(+0.68%) |