Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.55 | 22.37 | 21.47 | 21.94 | 2,122,300 | +0.40(+1.86%) |
Jun 27, 2019 | 21.19 | 21.56 | 21.01 | 21.54 | 940,618 | +0.38(+1.80%) |
Jun 26, 2019 | 22.60 | 22.70 | 21.13 | 21.16 | 1,394,288 | -1.42(-6.29%) |
Jun 25, 2019 | 23.16 | 23.56 | 22.43 | 22.58 | 1,266,534 | -0.52(-2.25%) |
Jun 24, 2019 | 23.40 | 23.49 | 22.72 | 23.10 | 937,474 | -0.26(-1.11%) |
Jun 21, 2019 | 23.72 | 23.90 | 23.06 | 23.36 | 1,315,200 | -0.55(-2.30%) |
Jun 20, 2019 | 24.28 | 24.49 | 23.71 | 23.91 | 1,000,802 | -0.04(-0.17%) |
Jun 19, 2019 | 23.71 | 24.00 | 23.42 | 23.95 | 1,075,940 | +0.20(+0.84%) |
Jun 18, 2019 | 24.51 | 24.84 | 23.30 | 23.75 | 1,509,649 | -0.35(-1.45%) |
Jun 17, 2019 | 23.45 | 24.25 | 23.18 | 24.10 | 1,370,017 | +1.01(+4.37%) |
Jun 14, 2019 | 23.08 | 23.48 | 22.81 | 23.09 | 549,700 | +0.08(+0.35%) |
Jun 13, 2019 | 22.98 | 23.12 | 22.50 | 23.01 | 672,265 | +0.15(+0.66%) |
Jun 12, 2019 | 22.09 | 22.96 | 21.92 | 22.86 | 860,182 | +0.60(+2.70%) |
Jun 11, 2019 | 23.50 | 23.50 | 22.05 | 22.26 | 1,097,742 | -1.16(-4.95%) |
Jun 10, 2019 | 23.54 | 24.30 | 23.34 | 23.42 | 905,563 | +0.10(+0.43%) |
Jun 07, 2019 | 22.89 | 23.53 | 22.88 | 23.32 | 588,300 | +0.64(+2.82%) |
Jun 06, 2019 | 22.57 | 22.87 | 22.48 | 22.68 | 505,421 | +0.16(+0.71%) |
Jun 05, 2019 | 22.66 | 23.07 | 21.90 | 22.52 | 731,839 | +0.00(+0.00%) |
Jun 04, 2019 | 22.05 | 22.59 | 21.70 | 22.52 | 802,991 | +0.74(+3.40%) |
Jun 03, 2019 | 21.79 | 22.10 | 21.56 | 21.78 | 916,895 | +0.07(+0.32%) |
May 31, 2019 | 21.11 | 21.78 | 21.00 | 21.71 | 1,245,400 | +0.31(+1.45%) |
May 30, 2019 | 21.26 | 21.70 | 21.25 | 21.40 | 822,752 | +0.19(+0.90%) |
May 29, 2019 | 21.19 | 21.53 | 21.04 | 21.21 | 662,022 | -0.19(-0.89%) |
May 28, 2019 | 21.49 | 21.68 | 20.99 | 21.40 | 1,044,470 | +0.15(+0.71%) |
May 24, 2019 | 21.24 | 21.67 | 21.11 | 21.25 | 977,200 | +0.13(+0.62%) |
May 23, 2019 | 21.66 | 21.70 | 20.97 | 21.12 | 1,235,351 | -0.68(-3.12%) |
May 22, 2019 | 20.79 | 21.92 | 20.66 | 21.80 | 7,141,023 | -0.04(-0.18%) |
May 21, 2019 | 22.53 | 23.11 | 21.72 | 21.84 | 1,426,599 | -1.35(-5.82%) |
May 20, 2019 | 22.63 | 23.30 | 22.16 | 23.19 | 373,802 | +0.20(+0.87%) |
May 17, 2019 | 23.30 | 23.65 | 22.73 | 22.99 | 473,100 | -0.58(-2.46%) |
May 16, 2019 | 23.15 | 23.59 | 23.10 | 23.57 | 450,806 | +0.46(+1.99%) |
May 15, 2019 | 22.71 | 23.41 | 22.71 | 23.11 | 446,717 | +0.19(+0.83%) |
May 14, 2019 | 22.30 | 23.10 | 22.30 | 22.92 | 471,914 | +0.70(+3.15%) |
May 13, 2019 | 22.36 | 22.75 | 22.04 | 22.22 | 464,412 | -0.67(-2.93%) |
May 10, 2019 | 21.97 | 22.97 | 21.70 | 22.89 | 638,000 | +0.83(+3.76%) |
May 09, 2019 | 21.99 | 22.17 | 21.28 | 22.06 | 738,760 | -0.19(-0.85%) |
May 08, 2019 | 22.37 | 22.79 | 22.04 | 22.25 | 1,216,097 | -0.14(-0.63%) |
May 07, 2019 | 23.50 | 23.63 | 22.28 | 22.39 | 1,024,082 | -1.19(-5.05%) |
May 06, 2019 | 22.79 | 23.85 | 22.37 | 23.58 | 916,505 | +0.33(+1.42%) |
May 03, 2019 | 22.85 | 23.35 | 22.54 | 23.25 | 1,272,100 | +0.76(+3.38%) |
May 02, 2019 | 21.43 | 22.51 | 21.29 | 22.49 | 1,185,819 | +0.99(+4.60%) |
May 01, 2019 | 21.06 | 21.59 | 20.38 | 21.50 | 1,327,402 | +0.67(+3.22%) |
Apr 30, 2019 | 21.71 | 21.78 | 19.50 | 20.83 | 1,214,875 | -0.06(-0.29%) |
Apr 29, 2019 | 20.58 | 21.44 | 20.56 | 20.89 | 708,772 | +0.42(+2.05%) |
Apr 26, 2019 | 20.28 | 20.48 | 20.11 | 20.47 | 530,300 | +0.21(+1.04%) |
Apr 25, 2019 | 20.02 | 20.50 | 19.67 | 20.26 | 378,522 | +0.28(+1.40%) |
Apr 24, 2019 | 20.16 | 20.24 | 19.71 | 19.98 | 532,558 | -0.19(-0.94%) |
Apr 23, 2019 | 19.97 | 20.49 | 19.76 | 20.17 | 681,852 | +0.19(+0.95%) |
Apr 22, 2019 | 19.56 | 20.10 | 19.34 | 19.98 | 414,271 | +0.32(+1.63%) |
Apr 18, 2019 | 19.50 | 19.86 | 18.90 | 19.66 | 677,500 | +0.09(+0.46%) |
Apr 17, 2019 | 20.59 | 20.65 | 19.25 | 19.57 | 1,199,570 | -1.06(-5.14%) |
Apr 16, 2019 | 21.64 | 21.68 | 20.48 | 20.63 | 673,882 | -0.93(-4.31%) |
Apr 15, 2019 | 21.92 | 22.12 | 21.16 | 21.56 | 810,975 | -0.24(-1.10%) |
Apr 12, 2019 | 21.99 | 22.17 | 21.71 | 21.80 | 508,000 | -0.03(-0.14%) |
Apr 11, 2019 | 21.95 | 22.11 | 21.63 | 21.83 | 487,843 | -0.09(-0.41%) |
Apr 10, 2019 | 21.48 | 22.00 | 21.28 | 21.92 | 819,739 | +0.56(+2.62%) |
Apr 09, 2019 | 20.87 | 21.68 | 20.80 | 21.36 | 794,403 | +0.49(+2.35%) |
Apr 08, 2019 | 20.83 | 20.89 | 20.40 | 20.87 | 408,955 | -0.03(-0.14%) |
Apr 05, 2019 | 20.74 | 21.25 | 20.64 | 20.90 | 697,900 | +0.17(+0.82%) |
Apr 04, 2019 | 20.87 | 21.13 | 20.38 | 20.73 | 397,064 | -0.13(-0.62%) |
Apr 03, 2019 | 20.82 | 21.01 | 20.62 | 20.86 | 798,493 | +0.22(+1.07%) |
Apr 02, 2019 | 20.49 | 20.88 | 20.23 | 20.64 | 688,087 | +0.08(+0.39%) |