Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.05 | 21.25 | 20.84 | 20.92 | 346,269 | +0.02(+0.09%) |
Jun 27, 2019 | 20.76 | 20.97 | 20.64 | 20.91 | 244,553 | +0.34(+1.67%) |
Jun 26, 2019 | 20.46 | 20.70 | 20.44 | 20.56 | 284,830 | +0.43(+2.15%) |
Jun 25, 2019 | 20.36 | 20.51 | 20.12 | 20.13 | 205,642 | -0.27(-1.31%) |
Jun 24, 2019 | 20.70 | 20.77 | 20.36 | 20.40 | 540,879 | -0.30(-1.47%) |
Jun 21, 2019 | 20.49 | 20.90 | 20.49 | 20.70 | 865,214 | +0.04(+0.18%) |
Jun 20, 2019 | 20.57 | 20.99 | 20.43 | 20.66 | 432,404 | +0.42(+2.05%) |
Jun 19, 2019 | 20.06 | 20.39 | 20.02 | 20.25 | 331,884 | +0.30(+1.48%) |
Jun 18, 2019 | 19.44 | 20.09 | 19.31 | 19.95 | 371,418 | +0.71(+3.69%) |
Jun 17, 2019 | 19.67 | 19.67 | 19.22 | 19.24 | 487,558 | -0.46(-2.34%) |
Jun 14, 2019 | 19.49 | 19.75 | 19.15 | 19.70 | 388,886 | -0.09(-0.47%) |
Jun 13, 2019 | 19.82 | 19.98 | 19.66 | 19.80 | 481,724 | +0.02(+0.09%) |
Jun 12, 2019 | 20.17 | 20.42 | 19.72 | 19.78 | 393,467 | -0.47(-2.32%) |
Jun 11, 2019 | 20.57 | 20.62 | 20.15 | 20.25 | 418,884 | -0.06(-0.32%) |
Jun 10, 2019 | 19.58 | 20.31 | 19.58 | 20.31 | 290,443 | +0.81(+4.16%) |
Jun 07, 2019 | 19.17 | 19.62 | 19.09 | 19.50 | 519,995 | +0.12(+0.62%) |
Jun 06, 2019 | 18.88 | 19.46 | 18.78 | 19.38 | 454,315 | +0.54(+2.84%) |
Jun 05, 2019 | 19.38 | 19.47 | 18.65 | 18.85 | 719,861 | -0.50(-2.58%) |
Jun 04, 2019 | 18.47 | 19.37 | 18.47 | 19.34 | 492,761 | +1.14(+6.23%) |
Jun 03, 2019 | 18.03 | 18.39 | 17.84 | 18.21 | 583,025 | +0.31(+1.75%) |
May 31, 2019 | 17.77 | 17.95 | 17.67 | 17.89 | 754,909 | -0.08(-0.46%) |
May 30, 2019 | 17.83 | 18.27 | 17.83 | 17.98 | 368,165 | +0.16(+0.88%) |
May 29, 2019 | 17.41 | 17.85 | 17.35 | 17.82 | 511,068 | +0.25(+1.42%) |
May 28, 2019 | 17.63 | 17.73 | 17.39 | 17.57 | 490,010 | -0.02(-0.10%) |
May 24, 2019 | 17.72 | 17.89 | 17.57 | 17.59 | 303,827 | -0.07(-0.42%) |
May 23, 2019 | 17.88 | 17.93 | 17.52 | 17.66 | 400,810 | -0.44(-2.45%) |
May 22, 2019 | 17.80 | 18.20 | 17.78 | 18.11 | 420,627 | +0.28(+1.55%) |
May 21, 2019 | 18.01 | 18.23 | 17.82 | 17.83 | 488,857 | +0.13(+0.73%) |
May 20, 2019 | 17.77 | 18.16 | 17.55 | 17.70 | 449,569 | -0.42(-2.34%) |
May 17, 2019 | 18.35 | 18.69 | 18.09 | 18.13 | 498,541 | -0.47(-2.53%) |
May 16, 2019 | 18.86 | 19.00 | 18.59 | 18.60 | 536,447 | -0.42(-2.18%) |
May 15, 2019 | 18.47 | 19.12 | 18.44 | 19.01 | 501,959 | +0.41(+2.18%) |
May 14, 2019 | 18.57 | 18.85 | 18.41 | 18.61 | 763,707 | +0.29(+1.56%) |
May 13, 2019 | 19.17 | 19.26 | 18.25 | 18.32 | 617,327 | -1.40(-7.11%) |
May 10, 2019 | 19.84 | 20.20 | 19.63 | 19.72 | 481,204 | -0.16(-0.79%) |
May 09, 2019 | 20.23 | 20.39 | 19.77 | 19.88 | 676,935 | -0.67(-3.28%) |
May 08, 2019 | 21.22 | 21.28 | 20.53 | 20.55 | 450,259 | -0.67(-3.17%) |
May 07, 2019 | 21.22 | 21.48 | 20.90 | 21.23 | 525,357 | -0.32(-1.50%) |
May 06, 2019 | 21.09 | 21.64 | 21.04 | 21.55 | 472,340 | -0.18(-0.85%) |
May 03, 2019 | 20.96 | 22.30 | 20.96 | 21.73 | 690,113 | +0.85(+4.07%) |
May 02, 2019 | 21.02 | 21.41 | 20.62 | 20.89 | 495,022 | -0.20(-0.96%) |
May 01, 2019 | 21.69 | 21.78 | 21.03 | 21.09 | 698,413 | -0.39(-1.80%) |
Apr 30, 2019 | 21.04 | 21.72 | 21.04 | 21.48 | 381,498 | +0.29(+1.35%) |
Apr 29, 2019 | 21.77 | 21.77 | 21.18 | 21.19 | 334,993 | -0.61(-2.79%) |
Apr 26, 2019 | 21.72 | 21.86 | 21.33 | 21.80 | 300,468 | -0.05(-0.21%) |
Apr 25, 2019 | 22.59 | 22.66 | 21.78 | 21.84 | 288,617 | -0.63(-2.79%) |
Apr 24, 2019 | 22.10 | 22.91 | 22.10 | 22.47 | 401,334 | +0.44(+2.01%) |
Apr 23, 2019 | 22.08 | 22.23 | 21.93 | 22.03 | 230,835 | +0.12(+0.55%) |
Apr 22, 2019 | 22.32 | 22.43 | 21.84 | 21.91 | 377,234 | -0.51(-2.26%) |
Apr 18, 2019 | 22.72 | 23.06 | 22.30 | 22.42 | 302,635 | -0.26(-1.14%) |
Apr 17, 2019 | 22.97 | 23.03 | 22.56 | 22.68 | 395,691 | -0.10(-0.45%) |
Apr 16, 2019 | 22.08 | 22.78 | 22.03 | 22.78 | 325,500 | +0.81(+3.70%) |
Apr 15, 2019 | 22.01 | 22.14 | 21.69 | 21.96 | 371,874 | -0.06(-0.29%) |
Apr 12, 2019 | 22.13 | 22.15 | 21.88 | 22.03 | 128,942 | +0.14(+0.63%) |
Apr 11, 2019 | 22.19 | 22.32 | 21.89 | 21.89 | 197,989 | -0.27(-1.21%) |
Apr 10, 2019 | 22.01 | 22.26 | 21.87 | 22.16 | 350,532 | +0.18(+0.80%) |
Apr 09, 2019 | 21.98 | 22.15 | 21.87 | 21.98 | 341,755 | -0.18(-0.83%) |
Apr 08, 2019 | 22.05 | 22.19 | 21.80 | 22.17 | 203,855 | +0.13(+0.59%) |
Apr 05, 2019 | 21.62 | 22.05 | 21.51 | 22.04 | 398,854 | +0.44(+2.05%) |
Apr 04, 2019 | 21.40 | 21.60 | 21.35 | 21.60 | 265,267 | +0.21(+0.99%) |
Apr 03, 2019 | 20.98 | 21.60 | 20.75 | 21.38 | 401,321 | +0.70(+3.39%) |
Apr 02, 2019 | 20.74 | 20.84 | 20.53 | 20.68 | 248,517 | +0.01(+0.04%) |