Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.89 | 25.07 | 24.24 | 25.05 | 17,831,900 | +0.10(+0.40%) |
Jun 27, 2019 | 24.71 | 25.24 | 24.68 | 24.95 | 5,424,484 | +0.33(+1.34%) |
Jun 26, 2019 | 24.20 | 24.76 | 24.16 | 24.62 | 6,385,725 | +0.65(+2.71%) |
Jun 25, 2019 | 25.00 | 25.00 | 23.92 | 23.97 | 5,583,354 | -0.84(-3.39%) |
Jun 24, 2019 | 25.10 | 25.42 | 24.72 | 24.81 | 5,463,037 | -0.20(-0.80%) |
Jun 21, 2019 | 24.27 | 25.18 | 24.21 | 25.01 | 13,559,700 | +0.49(+2.00%) |
Jun 20, 2019 | 24.20 | 24.52 | 23.90 | 24.52 | 5,767,263 | +0.32(+1.32%) |
Jun 19, 2019 | 24.00 | 24.21 | 23.89 | 24.20 | 3,928,710 | +0.36(+1.51%) |
Jun 18, 2019 | 23.89 | 24.05 | 23.63 | 23.84 | 3,643,519 | +0.30(+1.27%) |
Jun 17, 2019 | 23.55 | 24.06 | 23.44 | 23.54 | 4,466,170 | +0.08(+0.34%) |
Jun 14, 2019 | 23.69 | 24.00 | 23.22 | 23.46 | 4,540,200 | -0.59(-2.45%) |
Jun 13, 2019 | 23.13 | 24.17 | 23.05 | 24.05 | 7,969,383 | +1.02(+4.43%) |
Jun 12, 2019 | 22.79 | 23.18 | 22.65 | 23.03 | 4,022,445 | +0.35(+1.54%) |
Jun 11, 2019 | 22.98 | 23.06 | 22.40 | 22.68 | 3,300,483 | -0.06(-0.26%) |
Jun 10, 2019 | 22.90 | 23.01 | 22.21 | 22.74 | 4,862,278 | -0.29(-1.26%) |
Jun 07, 2019 | 22.89 | 23.39 | 22.83 | 23.03 | 4,412,100 | +0.19(+0.83%) |
Jun 06, 2019 | 22.53 | 22.92 | 22.12 | 22.84 | 4,258,645 | -0.04(-0.17%) |
Jun 05, 2019 | 22.13 | 22.96 | 21.90 | 22.88 | 6,697,228 | +1.01(+4.62%) |
Jun 04, 2019 | 22.34 | 22.35 | 21.00 | 21.87 | 6,102,216 | -0.46(-2.06%) |
Jun 03, 2019 | 22.70 | 23.00 | 22.26 | 22.33 | 4,394,340 | -0.23(-1.02%) |
May 31, 2019 | 22.04 | 22.82 | 21.95 | 22.56 | 3,562,600 | +0.18(+0.80%) |
May 30, 2019 | 22.60 | 22.95 | 22.25 | 22.38 | 1,975,552 | -0.24(-1.06%) |
May 29, 2019 | 22.45 | 22.74 | 22.25 | 22.62 | 2,399,394 | -0.03(-0.13%) |
May 28, 2019 | 22.78 | 23.35 | 22.45 | 22.65 | 10,821,476 | +0.06(+0.27%) |
May 24, 2019 | 22.69 | 22.88 | 22.40 | 22.59 | 2,136,200 | +0.03(+0.13%) |
May 23, 2019 | 22.75 | 23.04 | 22.36 | 22.56 | 2,583,177 | -0.65(-2.80%) |
May 22, 2019 | 23.28 | 23.63 | 23.13 | 23.21 | 2,229,279 | +0.01(+0.04%) |
May 21, 2019 | 23.45 | 23.68 | 23.14 | 23.20 | 2,507,535 | +0.06(+0.26%) |
May 20, 2019 | 22.46 | 23.49 | 22.45 | 23.14 | 2,486,171 | +0.14(+0.61%) |
May 17, 2019 | 23.07 | 23.45 | 22.85 | 23.00 | 2,931,600 | -0.52(-2.21%) |
May 16, 2019 | 22.82 | 23.75 | 22.79 | 23.52 | 4,166,593 | +0.71(+3.11%) |
May 15, 2019 | 21.89 | 23.18 | 21.85 | 22.81 | 4,251,642 | +0.62(+2.79%) |
May 14, 2019 | 21.86 | 22.35 | 21.86 | 22.19 | 4,144,616 | +0.51(+2.35%) |
May 13, 2019 | 22.40 | 22.71 | 21.57 | 21.68 | 4,746,363 | -1.82(-7.74%) |
May 10, 2019 | 24.79 | 24.79 | 22.60 | 23.50 | 9,323,200 | +0.27(+1.16%) |
May 09, 2019 | 23.33 | 23.46 | 22.84 | 23.23 | 6,683,343 | -0.44(-1.86%) |
May 08, 2019 | 23.64 | 24.15 | 23.51 | 23.67 | 2,157,647 | +0.08(+0.34%) |
May 07, 2019 | 23.98 | 24.14 | 23.33 | 23.59 | 2,747,152 | -0.57(-2.36%) |
May 06, 2019 | 23.80 | 24.30 | 23.57 | 24.16 | 3,665,052 | -0.26(-1.06%) |
May 03, 2019 | 24.00 | 24.50 | 23.88 | 24.42 | 2,733,700 | +0.45(+1.88%) |
May 02, 2019 | 23.95 | 24.12 | 23.51 | 23.97 | 3,040,068 | +0.07(+0.29%) |
May 01, 2019 | 24.50 | 24.50 | 23.88 | 23.90 | 2,062,196 | -0.48(-1.97%) |
Apr 30, 2019 | 24.42 | 24.63 | 24.10 | 24.38 | 3,224,322 | -0.03(-0.12%) |
Apr 29, 2019 | 24.40 | 24.65 | 24.25 | 24.41 | 4,456,774 | +0.06(+0.25%) |
Apr 26, 2019 | 23.56 | 24.39 | 23.56 | 24.35 | 18,865,700 | +0.70(+2.96%) |
Apr 25, 2019 | 23.43 | 24.05 | 23.32 | 23.65 | 4,025,625 | +0.25(+1.07%) |
Apr 24, 2019 | 23.31 | 23.76 | 23.25 | 23.40 | 3,822,653 | +0.07(+0.30%) |
Apr 23, 2019 | 22.79 | 23.45 | 21.97 | 23.33 | 5,648,407 | +0.17(+0.73%) |
Apr 22, 2019 | 21.06 | 23.34 | 21.06 | 23.16 | 7,393,576 | +1.91(+8.99%) |
Apr 18, 2019 | 21.15 | 21.34 | 20.60 | 21.25 | 2,141,100 | +0.10(+0.47%) |
Apr 17, 2019 | 21.91 | 21.98 | 21.04 | 21.15 | 4,526,877 | -0.65(-2.98%) |
Apr 16, 2019 | 22.25 | 22.35 | 21.68 | 21.80 | 1,795,011 | -0.35(-1.58%) |
Apr 15, 2019 | 22.29 | 22.53 | 22.11 | 22.15 | 1,003,859 | -0.19(-0.85%) |
Apr 12, 2019 | 22.20 | 22.41 | 21.96 | 22.34 | 1,929,600 | +0.26(+1.18%) |
Apr 11, 2019 | 22.28 | 22.44 | 22.03 | 22.08 | 1,032,959 | -0.20(-0.90%) |
Apr 10, 2019 | 21.96 | 22.33 | 21.94 | 22.28 | 1,614,769 | +0.34(+1.55%) |
Apr 09, 2019 | 21.98 | 22.16 | 21.78 | 21.94 | 2,380,035 | -0.20(-0.90%) |
Apr 08, 2019 | 21.79 | 22.38 | 21.59 | 22.14 | 1,885,497 | +0.19(+0.87%) |
Apr 05, 2019 | 22.02 | 22.10 | 21.82 | 21.95 | 1,970,200 | +0.05(+0.23%) |
Apr 04, 2019 | 22.23 | 22.42 | 21.71 | 21.90 | 2,330,632 | -0.38(-1.71%) |
Apr 03, 2019 | 22.16 | 22.55 | 22.09 | 22.28 | 1,869,578 | +0.15(+0.68%) |
Apr 02, 2019 | 21.51 | 22.14 | 21.35 | 22.13 | 3,500,551 | +0.56(+2.60%) |