Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.82 | 23.23 | 21.77 | 22.15 | 1,782,200 | +0.55(+2.55%) |
Jun 27, 2019 | 20.72 | 21.68 | 20.43 | 21.60 | 280,001 | +0.98(+4.75%) |
Jun 26, 2019 | 20.72 | 20.72 | 19.68 | 20.62 | 105,230 | +0.06(+0.29%) |
Jun 25, 2019 | 21.30 | 21.30 | 20.30 | 20.56 | 103,923 | -0.69(-3.25%) |
Jun 24, 2019 | 21.55 | 22.25 | 20.63 | 21.25 | 172,911 | -0.27(-1.25%) |
Jun 21, 2019 | 21.70 | 21.81 | 20.52 | 21.52 | 162,100 | -0.19(-0.88%) |
Jun 20, 2019 | 20.51 | 21.73 | 20.41 | 21.71 | 235,180 | +1.26(+6.16%) |
Jun 19, 2019 | 20.37 | 20.50 | 19.90 | 20.45 | 82,945 | +0.07(+0.34%) |
Jun 18, 2019 | 20.87 | 21.00 | 20.16 | 20.38 | 95,104 | -0.35(-1.69%) |
Jun 17, 2019 | 19.78 | 20.95 | 19.29 | 20.73 | 326,166 | +0.83(+4.17%) |
Jun 14, 2019 | 19.76 | 20.23 | 19.55 | 19.90 | 140,700 | +0.15(+0.76%) |
Jun 13, 2019 | 19.49 | 19.94 | 19.00 | 19.75 | 71,037 | +0.60(+3.13%) |
Jun 12, 2019 | 18.46 | 19.24 | 18.05 | 19.15 | 123,498 | +0.71(+3.85%) |
Jun 11, 2019 | 20.02 | 20.24 | 18.30 | 18.44 | 306,707 | -1.53(-7.66%) |
Jun 10, 2019 | 20.31 | 20.51 | 19.85 | 19.97 | 350,507 | -0.24(-1.19%) |
Jun 07, 2019 | 18.98 | 21.07 | 18.98 | 20.21 | 609,400 | +1.25(+6.59%) |
Jun 06, 2019 | 19.40 | 20.22 | 18.95 | 18.96 | 125,903 | -0.43(-2.22%) |
Jun 05, 2019 | 19.55 | 19.59 | 18.83 | 19.39 | 134,557 | -0.02(-0.10%) |
Jun 04, 2019 | 20.06 | 20.09 | 18.77 | 19.41 | 150,884 | -0.39(-1.97%) |
Jun 03, 2019 | 21.20 | 21.27 | 19.59 | 19.80 | 94,943 | -1.45(-6.82%) |
May 31, 2019 | 22.89 | 22.89 | 20.53 | 21.25 | 115,400 | -1.77(-7.69%) |
May 30, 2019 | 23.06 | 23.21 | 22.72 | 23.02 | 72,065 | -0.09(-0.39%) |
May 29, 2019 | 23.98 | 24.05 | 22.71 | 23.11 | 68,624 | -0.81(-3.39%) |
May 28, 2019 | 23.99 | 24.30 | 23.24 | 23.92 | 182,182 | +0.03(+0.13%) |
May 24, 2019 | 23.58 | 24.20 | 23.40 | 23.89 | 254,700 | +0.25(+1.06%) |
May 23, 2019 | 22.68 | 23.92 | 22.68 | 23.64 | 112,145 | +0.50(+2.16%) |
May 22, 2019 | 23.19 | 24.23 | 22.98 | 23.14 | 464,313 | -0.29(-1.24%) |
May 21, 2019 | 23.13 | 24.35 | 22.88 | 23.43 | 139,245 | +0.39(+1.69%) |
May 20, 2019 | 23.30 | 23.79 | 22.45 | 23.04 | 91,456 | -0.76(-3.19%) |
May 17, 2019 | 24.22 | 24.59 | 23.43 | 23.80 | 95,600 | -0.57(-2.34%) |
May 16, 2019 | 24.00 | 24.73 | 23.65 | 24.37 | 86,005 | +0.14(+0.58%) |
May 15, 2019 | 24.99 | 25.55 | 23.49 | 24.23 | 348,192 | -0.45(-1.82%) |
May 14, 2019 | 23.78 | 24.83 | 23.60 | 24.68 | 100,257 | +0.81(+3.39%) |
May 13, 2019 | 24.11 | 24.44 | 23.17 | 23.87 | 163,917 | -0.77(-3.12%) |
May 10, 2019 | 24.20 | 25.21 | 23.79 | 24.64 | 268,800 | +0.47(+1.94%) |
May 09, 2019 | 23.30 | 24.61 | 23.21 | 24.17 | 55,224 | +0.54(+2.29%) |
May 08, 2019 | 22.31 | 23.80 | 21.98 | 23.63 | 80,297 | +1.24(+5.54%) |
May 07, 2019 | 22.18 | 22.54 | 22.02 | 22.39 | 129,424 | +0.11(+0.49%) |
May 06, 2019 | 21.66 | 22.56 | 21.50 | 22.28 | 54,346 | +0.26(+1.18%) |
May 03, 2019 | 22.13 | 22.34 | 21.50 | 22.02 | 38,600 | -0.05(-0.23%) |
May 02, 2019 | 22.65 | 23.00 | 21.82 | 22.07 | 51,774 | -0.58(-2.56%) |
May 01, 2019 | 22.56 | 23.69 | 22.52 | 22.65 | 127,418 | -0.35(-1.52%) |
Apr 30, 2019 | 23.02 | 23.20 | 22.28 | 23.00 | 131,693 | -0.01(-0.04%) |
Apr 29, 2019 | 22.34 | 23.76 | 22.31 | 23.01 | 158,545 | +0.71(+3.18%) |
Apr 26, 2019 | 24.97 | 24.97 | 21.79 | 22.30 | 89,900 | -2.67(-10.69%) |
Apr 25, 2019 | 24.03 | 25.20 | 24.03 | 24.97 | 106,544 | +0.95(+3.96%) |
Apr 24, 2019 | 26.06 | 26.06 | 24.01 | 24.02 | 64,045 | -1.95(-7.51%) |
Apr 23, 2019 | 26.48 | 26.58 | 25.00 | 25.97 | 161,769 | -0.43(-1.63%) |
Apr 22, 2019 | 25.51 | 27.25 | 25.51 | 26.40 | 194,382 | +0.90(+3.53%) |
Apr 18, 2019 | 25.29 | 25.84 | 24.47 | 25.50 | 45,700 | +0.11(+0.43%) |
Apr 17, 2019 | 25.22 | 25.57 | 24.02 | 25.39 | 78,202 | +0.12(+0.47%) |
Apr 16, 2019 | 24.93 | 26.06 | 24.27 | 25.27 | 61,106 | +0.34(+1.36%) |
Apr 15, 2019 | 26.10 | 26.10 | 24.35 | 24.93 | 178,919 | -1.24(-4.74%) |
Apr 12, 2019 | 26.84 | 27.15 | 25.60 | 26.17 | 151,700 | -0.34(-1.28%) |
Apr 11, 2019 | 29.18 | 29.18 | 26.18 | 26.51 | 571,927 | -2.68(-9.18%) |
Apr 10, 2019 | 28.52 | 29.96 | 28.52 | 29.19 | 86,199 | +0.62(+2.17%) |
Apr 09, 2019 | 28.88 | 29.73 | 28.00 | 28.57 | 87,472 | -0.74(-2.52%) |
Apr 08, 2019 | 30.40 | 30.40 | 29.04 | 29.31 | 85,609 | -1.10(-3.62%) |
Apr 05, 2019 | 29.88 | 30.69 | 29.16 | 30.41 | 213,500 | +0.60(+2.01%) |
Apr 04, 2019 | 30.87 | 32.15 | 29.10 | 29.81 | 372,165 | -1.08(-3.50%) |
Apr 03, 2019 | 28.89 | 31.57 | 28.70 | 30.89 | 162,412 | +2.14(+7.44%) |
Apr 02, 2019 | 28.05 | 29.27 | 27.48 | 28.75 | 136,928 | +0.90(+3.23%) |