Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.19 | 19.57 | 18.89 | 19.26 | 2,440,100 | +0.02(+0.10%) |
Jun 27, 2019 | 18.36 | 19.30 | 18.22 | 19.24 | 1,261,687 | +0.96(+5.25%) |
Jun 26, 2019 | 17.99 | 18.52 | 17.93 | 18.28 | 1,458,386 | +0.36(+2.01%) |
Jun 25, 2019 | 18.48 | 18.48 | 17.75 | 17.92 | 1,378,882 | -0.54(-2.93%) |
Jun 24, 2019 | 18.81 | 18.94 | 18.37 | 18.46 | 1,675,907 | -0.39(-2.07%) |
Jun 21, 2019 | 19.20 | 19.26 | 18.81 | 18.85 | 1,423,600 | -0.49(-2.53%) |
Jun 20, 2019 | 20.05 | 20.13 | 19.24 | 19.34 | 1,152,942 | -0.36(-1.83%) |
Jun 19, 2019 | 19.84 | 19.84 | 19.44 | 19.70 | 1,284,937 | -0.11(-0.56%) |
Jun 18, 2019 | 19.85 | 20.34 | 19.66 | 19.81 | 971,679 | +0.07(+0.35%) |
Jun 17, 2019 | 19.56 | 19.88 | 19.28 | 19.74 | 1,640,114 | +0.15(+0.77%) |
Jun 14, 2019 | 20.01 | 20.02 | 19.58 | 19.59 | 862,900 | -0.39(-1.95%) |
Jun 13, 2019 | 19.88 | 20.26 | 19.82 | 19.98 | 825,956 | +0.14(+0.71%) |
Jun 12, 2019 | 19.68 | 20.02 | 19.57 | 19.84 | 818,863 | -0.03(-0.15%) |
Jun 11, 2019 | 20.42 | 20.42 | 19.79 | 19.87 | 2,075,083 | -0.21(-1.05%) |
Jun 10, 2019 | 19.80 | 20.18 | 19.74 | 20.08 | 1,259,433 | +0.36(+1.83%) |
Jun 07, 2019 | 18.90 | 19.77 | 18.90 | 19.72 | 3,036,200 | +0.86(+4.56%) |
Jun 06, 2019 | 18.63 | 18.95 | 18.38 | 18.86 | 1,799,802 | +0.19(+1.02%) |
Jun 05, 2019 | 18.86 | 19.05 | 18.34 | 18.67 | 1,942,779 | -0.13(-0.69%) |
Jun 04, 2019 | 17.87 | 18.81 | 17.76 | 18.80 | 3,790,952 | +1.11(+6.27%) |
Jun 03, 2019 | 18.62 | 18.86 | 17.46 | 17.69 | 4,853,565 | -1.16(-6.15%) |
May 31, 2019 | 19.51 | 19.58 | 18.74 | 18.85 | 3,898,600 | -0.90(-4.56%) |
May 30, 2019 | 20.43 | 20.84 | 19.53 | 19.75 | 2,942,033 | -0.58(-2.85%) |
May 29, 2019 | 20.41 | 20.51 | 20.03 | 20.33 | 2,165,521 | -0.27(-1.31%) |
May 28, 2019 | 21.21 | 21.35 | 20.58 | 20.60 | 1,811,866 | -0.51(-2.42%) |
May 24, 2019 | 21.12 | 21.47 | 20.86 | 21.11 | 1,329,900 | +0.28(+1.34%) |
May 23, 2019 | 21.09 | 21.09 | 20.52 | 20.83 | 2,188,156 | -0.54(-2.53%) |
May 22, 2019 | 21.31 | 21.62 | 21.15 | 21.37 | 1,233,900 | -0.16(-0.74%) |
May 21, 2019 | 21.46 | 21.91 | 21.46 | 21.53 | 1,531,528 | +0.13(+0.61%) |
May 20, 2019 | 20.92 | 21.52 | 20.64 | 21.40 | 2,606,806 | +0.20(+0.94%) |
May 17, 2019 | 21.15 | 21.64 | 20.95 | 21.20 | 1,863,700 | -0.20(-0.93%) |
May 16, 2019 | 20.80 | 21.42 | 20.53 | 21.40 | 4,446,836 | +1.08(+5.31%) |
May 15, 2019 | 19.71 | 20.45 | 19.45 | 20.32 | 1,703,314 | +0.41(+2.06%) |
May 14, 2019 | 19.81 | 20.20 | 19.61 | 19.91 | 1,397,637 | +0.14(+0.71%) |
May 13, 2019 | 19.80 | 19.98 | 19.34 | 19.77 | 2,014,751 | -0.56(-2.75%) |
May 10, 2019 | 20.04 | 20.63 | 19.64 | 20.33 | 2,521,100 | +0.14(+0.69%) |
May 09, 2019 | 19.74 | 20.34 | 19.27 | 20.19 | 4,222,817 | +1.17(+6.15%) |
May 08, 2019 | 18.63 | 19.11 | 18.40 | 19.02 | 2,552,805 | +0.27(+1.44%) |
May 07, 2019 | 19.32 | 19.34 | 18.50 | 18.75 | 3,172,409 | -0.62(-3.20%) |
May 06, 2019 | 19.80 | 19.84 | 19.12 | 19.37 | 2,272,750 | -0.63(-3.15%) |
May 03, 2019 | 20.04 | 20.37 | 19.65 | 20.00 | 3,587,000 | -0.04(-0.20%) |
May 02, 2019 | 21.50 | 21.66 | 19.77 | 20.04 | 6,624,207 | -1.00(-4.75%) |
May 01, 2019 | 21.98 | 21.98 | 20.73 | 21.04 | 2,897,345 | -0.63(-2.91%) |
Apr 30, 2019 | 21.88 | 22.01 | 21.27 | 21.67 | 2,401,661 | -0.35(-1.59%) |
Apr 29, 2019 | 22.10 | 22.27 | 21.85 | 22.02 | 1,181,047 | -0.09(-0.41%) |
Apr 26, 2019 | 21.96 | 22.18 | 21.48 | 22.11 | 1,614,600 | +0.24(+1.10%) |
Apr 25, 2019 | 22.19 | 22.25 | 21.72 | 21.87 | 1,245,186 | -0.24(-1.09%) |
Apr 24, 2019 | 22.03 | 22.37 | 21.80 | 22.11 | 1,269,220 | +0.08(+0.36%) |
Apr 23, 2019 | 21.26 | 22.24 | 21.26 | 22.03 | 2,672,318 | +0.75(+3.52%) |
Apr 22, 2019 | 21.19 | 21.42 | 21.07 | 21.28 | 1,777,941 | +0.06(+0.28%) |
Apr 18, 2019 | 21.33 | 21.71 | 21.10 | 21.22 | 1,660,500 | -0.07(-0.33%) |
Apr 17, 2019 | 21.28 | 21.52 | 21.01 | 21.29 | 1,734,552 | +0.15(+0.71%) |
Apr 16, 2019 | 20.97 | 21.25 | 20.85 | 21.14 | 1,537,211 | +0.22(+1.05%) |
Apr 15, 2019 | 21.42 | 21.55 | 20.75 | 20.92 | 1,700,653 | -0.30(-1.41%) |
Apr 12, 2019 | 21.12 | 21.49 | 21.09 | 21.22 | 1,452,000 | +0.13(+0.62%) |
Apr 11, 2019 | 21.16 | 21.38 | 21.02 | 21.09 | 1,050,156 | -0.01(-0.05%) |
Apr 10, 2019 | 20.73 | 21.23 | 20.73 | 21.10 | 1,205,149 | +0.41(+1.98%) |
Apr 09, 2019 | 21.11 | 21.11 | 20.57 | 20.69 | 1,720,753 | -0.55(-2.59%) |
Apr 08, 2019 | 21.26 | 21.49 | 20.98 | 21.24 | 846,672 | -0.13(-0.61%) |
Apr 05, 2019 | 20.94 | 21.53 | 20.94 | 21.37 | 1,074,400 | +0.49(+2.35%) |
Apr 04, 2019 | 21.00 | 21.16 | 20.81 | 20.88 | 1,201,139 | -0.11(-0.52%) |
Apr 03, 2019 | 21.04 | 21.38 | 20.89 | 20.99 | 1,468,678 | +0.19(+0.91%) |
Apr 02, 2019 | 20.55 | 21.17 | 20.45 | 20.80 | 1,922,376 | +0.35(+1.71%) |