Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.00 | 23.04 | 22.63 | 22.68 | 6,072,302 | -0.33(-1.44%) |
Jun 27, 2019 | 22.54 | 23.03 | 22.54 | 23.01 | 1,365,975 | +0.55(+2.46%) |
Jun 26, 2019 | 22.44 | 22.65 | 22.30 | 22.46 | 1,126,612 | +0.03(+0.12%) |
Jun 25, 2019 | 22.33 | 22.58 | 22.29 | 22.43 | 2,106,728 | +0.18(+0.83%) |
Jun 24, 2019 | 22.16 | 22.36 | 22.11 | 22.24 | 1,411,011 | +0.05(+0.21%) |
Jun 21, 2019 | 22.03 | 22.53 | 21.99 | 22.20 | 3,096,545 | +0.11(+0.50%) |
Jun 20, 2019 | 22.03 | 22.11 | 21.84 | 22.09 | 1,148,250 | +0.29(+1.31%) |
Jun 19, 2019 | 21.80 | 21.83 | 21.57 | 21.80 | 1,305,210 | +0.11(+0.51%) |
Jun 18, 2019 | 21.65 | 22.05 | 21.54 | 21.69 | 1,270,317 | +0.17(+0.77%) |
Jun 17, 2019 | 21.69 | 21.81 | 21.49 | 21.52 | 1,083,777 | -0.14(-0.64%) |
Jun 14, 2019 | 21.88 | 21.89 | 21.64 | 21.66 | 1,124,753 | -0.24(-1.09%) |
Jun 13, 2019 | 21.92 | 21.97 | 21.66 | 21.90 | 906,820 | -0.03(-0.13%) |
Jun 12, 2019 | 21.97 | 22.02 | 21.84 | 21.93 | 923,165 | -0.04(-0.17%) |
Jun 11, 2019 | 22.17 | 22.33 | 21.94 | 21.97 | 1,042,946 | -0.08(-0.38%) |
Jun 10, 2019 | 21.88 | 22.45 | 21.85 | 22.05 | 1,744,622 | +0.30(+1.40%) |
Jun 07, 2019 | 21.64 | 21.83 | 21.52 | 21.75 | 1,533,784 | +0.20(+0.94%) |
Jun 06, 2019 | 21.55 | 21.64 | 21.26 | 21.54 | 1,377,936 | -0.05(-0.21%) |
Jun 05, 2019 | 21.28 | 21.64 | 21.20 | 21.59 | 1,650,190 | +0.38(+1.78%) |
Jun 04, 2019 | 20.79 | 21.23 | 20.79 | 21.21 | 1,894,275 | +0.64(+3.09%) |
Jun 03, 2019 | 19.70 | 20.65 | 19.59 | 20.58 | 2,680,537 | +0.89(+4.54%) |
May 31, 2019 | 19.69 | 19.70 | 19.31 | 19.68 | 2,257,212 | -0.29(-1.48%) |
May 30, 2019 | 19.99 | 20.20 | 19.94 | 19.98 | 1,395,033 | -0.02(-0.09%) |
May 29, 2019 | 20.11 | 20.17 | 19.59 | 20.00 | 2,529,331 | -0.29(-1.41%) |
May 28, 2019 | 20.32 | 20.51 | 20.23 | 20.28 | 1,299,319 | +0.04(+0.18%) |
May 24, 2019 | 20.16 | 20.28 | 20.04 | 20.24 | 1,366,330 | +0.17(+0.83%) |
May 23, 2019 | 20.23 | 20.23 | 19.89 | 20.08 | 1,376,720 | -0.27(-1.31%) |
May 22, 2019 | 20.58 | 20.64 | 20.24 | 20.35 | 902,577 | -0.27(-1.30%) |
May 21, 2019 | 20.34 | 20.65 | 20.33 | 20.61 | 1,573,473 | +0.34(+1.68%) |
May 20, 2019 | 20.17 | 20.43 | 20.09 | 20.27 | 1,154,156 | -0.07(-0.36%) |
May 17, 2019 | 20.29 | 20.54 | 20.18 | 20.35 | 843,999 | -0.10(-0.50%) |
May 16, 2019 | 20.38 | 20.63 | 20.23 | 20.45 | 1,203,453 | +0.06(+0.32%) |
May 15, 2019 | 20.19 | 20.49 | 20.00 | 20.38 | 1,352,346 | -0.01(-0.05%) |
May 14, 2019 | 20.26 | 20.49 | 20.16 | 20.39 | 801,045 | +0.19(+0.96%) |
May 13, 2019 | 20.36 | 20.54 | 20.13 | 20.20 | 1,686,454 | -0.64(-3.09%) |
May 10, 2019 | 20.64 | 20.95 | 20.45 | 20.84 | 1,639,813 | +0.02(+0.09%) |
May 09, 2019 | 20.79 | 20.88 | 20.53 | 20.82 | 1,305,187 | -0.20(-0.96%) |
May 08, 2019 | 21.52 | 21.54 | 21.01 | 21.03 | 1,225,026 | -0.50(-2.31%) |
May 07, 2019 | 21.43 | 21.58 | 21.36 | 21.52 | 1,697,506 | -0.12(-0.55%) |
May 06, 2019 | 21.18 | 21.75 | 21.11 | 21.64 | 2,087,917 | +0.09(+0.43%) |
May 03, 2019 | 21.25 | 21.58 | 21.21 | 21.55 | 1,212,441 | +0.32(+1.52%) |
May 02, 2019 | 21.10 | 21.24 | 20.97 | 21.23 | 1,531,601 | +0.15(+0.70%) |
May 01, 2019 | 21.23 | 21.29 | 20.96 | 21.08 | 1,280,626 | -0.14(-0.65%) |
Apr 30, 2019 | 21.31 | 21.41 | 21.07 | 21.22 | 1,171,106 | -0.08(-0.39%) |
Apr 29, 2019 | 21.29 | 21.49 | 21.28 | 21.30 | 1,016,085 | -0.16(-0.73%) |
Apr 26, 2019 | 21.10 | 21.50 | 21.05 | 21.46 | 2,591,578 | +0.48(+2.28%) |
Apr 25, 2019 | 20.14 | 21.33 | 20.09 | 20.98 | 2,702,825 | -0.60(-2.78%) |
Apr 24, 2019 | 20.96 | 21.70 | 20.47 | 21.58 | 2,720,905 | +1.22(+5.97%) |
Apr 23, 2019 | 20.30 | 20.49 | 20.24 | 20.36 | 2,337,492 | +0.23(+1.14%) |
Apr 22, 2019 | 20.46 | 20.54 | 20.10 | 20.13 | 1,006,629 | -0.41(-2.02%) |
Apr 18, 2019 | 20.34 | 20.57 | 20.28 | 20.55 | 1,245,759 | +0.27(+1.32%) |
Apr 17, 2019 | 20.28 | 20.41 | 20.17 | 20.28 | 1,029,712 | +0.07(+0.36%) |
Apr 16, 2019 | 20.06 | 20.27 | 20.01 | 20.21 | 1,447,359 | +0.24(+1.20%) |
Apr 15, 2019 | 20.13 | 20.23 | 19.95 | 19.97 | 893,246 | -0.14(-0.69%) |
Apr 12, 2019 | 19.84 | 20.15 | 19.74 | 20.11 | 1,111,188 | +0.34(+1.73%) |
Apr 11, 2019 | 19.65 | 19.77 | 19.55 | 19.77 | 1,284,762 | +0.13(+0.66%) |
Apr 10, 2019 | 19.35 | 19.70 | 19.29 | 19.64 | 1,395,029 | +0.28(+1.43%) |
Apr 09, 2019 | 19.54 | 19.55 | 19.26 | 19.36 | 865,689 | -0.23(-1.20%) |
Apr 08, 2019 | 19.35 | 19.65 | 19.22 | 19.59 | 1,002,675 | +0.16(+0.85%) |
Apr 05, 2019 | 19.43 | 19.51 | 19.32 | 19.43 | 1,179,500 | +0.04(+0.19%) |
Apr 04, 2019 | 19.26 | 19.44 | 19.17 | 19.39 | 2,518,132 | +0.14(+0.71%) |
Apr 03, 2019 | 19.26 | 19.48 | 19.19 | 19.26 | 1,931,350 | +0.19(+1.01%) |
Apr 02, 2019 | 19.36 | 19.36 | 18.89 | 19.06 | 1,680,224 | -0.29(-1.52%) |