Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.94 | 22.30 | 21.76 | 22.24 | 384,805 | +0.40(+1.82%) |
Jun 27, 2019 | 21.96 | 21.97 | 21.73 | 21.84 | 313,070 | -0.12(-0.54%) |
Jun 26, 2019 | 21.88 | 22.15 | 21.81 | 21.96 | 367,929 | +0.24(+1.12%) |
Jun 25, 2019 | 21.87 | 21.95 | 21.66 | 21.71 | 338,568 | -0.22(-0.99%) |
Jun 24, 2019 | 21.59 | 21.94 | 21.41 | 21.93 | 403,578 | +0.40(+1.85%) |
Jun 21, 2019 | 21.38 | 21.74 | 21.29 | 21.53 | 1,117,092 | +0.10(+0.46%) |
Jun 20, 2019 | 21.67 | 21.67 | 21.34 | 21.43 | 214,176 | +0.03(+0.14%) |
Jun 19, 2019 | 21.36 | 21.58 | 21.00 | 21.40 | 512,075 | +0.06(+0.26%) |
Jun 18, 2019 | 21.76 | 21.76 | 21.30 | 21.35 | 488,552 | -0.32(-1.49%) |
Jun 17, 2019 | 21.94 | 21.97 | 21.59 | 21.67 | 384,184 | -0.39(-1.75%) |
Jun 14, 2019 | 22.00 | 22.10 | 21.71 | 22.05 | 274,607 | +0.07(+0.31%) |
Jun 13, 2019 | 22.00 | 22.25 | 21.85 | 21.99 | 251,067 | +0.27(+1.23%) |
Jun 12, 2019 | 21.97 | 21.97 | 21.61 | 21.72 | 278,896 | -0.40(-1.83%) |
Jun 11, 2019 | 22.01 | 22.44 | 21.97 | 22.12 | 275,431 | +0.13(+0.59%) |
Jun 10, 2019 | 21.95 | 22.14 | 21.87 | 21.99 | 220,040 | +0.06(+0.26%) |
Jun 07, 2019 | 22.34 | 22.34 | 21.91 | 21.94 | 920,346 | -0.23(-1.04%) |
Jun 06, 2019 | 22.32 | 22.39 | 22.03 | 22.17 | 292,176 | -0.16(-0.70%) |
Jun 05, 2019 | 22.78 | 22.81 | 22.24 | 22.32 | 194,270 | -0.56(-2.45%) |
Jun 04, 2019 | 22.63 | 22.88 | 22.53 | 22.88 | 795,133 | +0.44(+1.94%) |
Jun 03, 2019 | 22.13 | 22.53 | 22.12 | 22.45 | 433,257 | +0.36(+1.63%) |
May 31, 2019 | 21.81 | 22.44 | 21.41 | 22.09 | 848,276 | +0.04(+0.20%) |
May 30, 2019 | 21.88 | 22.15 | 21.85 | 22.04 | 329,283 | +0.19(+0.88%) |
May 29, 2019 | 21.35 | 21.91 | 21.35 | 21.85 | 533,521 | +0.20(+0.92%) |
May 28, 2019 | 21.71 | 21.83 | 21.46 | 21.65 | 724,572 | -0.11(-0.51%) |
May 24, 2019 | 22.12 | 22.16 | 21.56 | 21.76 | 270,103 | -0.25(-1.16%) |
May 23, 2019 | 22.30 | 22.44 | 21.82 | 22.02 | 490,703 | -0.58(-2.56%) |
May 22, 2019 | 22.93 | 22.93 | 22.56 | 22.60 | 143,595 | -0.40(-1.76%) |
May 21, 2019 | 22.63 | 23.17 | 22.57 | 23.00 | 285,323 | +0.51(+2.27%) |
May 20, 2019 | 22.38 | 22.53 | 22.35 | 22.49 | 299,274 | +0.02(+0.08%) |
May 17, 2019 | 22.56 | 22.56 | 22.33 | 22.47 | 392,205 | -0.09(-0.41%) |
May 16, 2019 | 22.55 | 22.82 | 22.40 | 22.56 | 348,433 | +0.15(+0.67%) |
May 15, 2019 | 22.52 | 22.73 | 22.37 | 22.42 | 549,695 | -0.33(-1.45%) |
May 14, 2019 | 22.75 | 23.29 | 22.70 | 22.74 | 246,329 | -0.01(-0.03%) |
May 13, 2019 | 22.74 | 22.95 | 22.47 | 22.75 | 329,785 | +0.01(+0.05%) |
May 10, 2019 | 21.85 | 22.74 | 21.82 | 22.74 | 633,512 | +1.01(+4.66%) |
May 09, 2019 | 21.69 | 21.93 | 21.59 | 21.73 | 119,342 | -0.06(-0.26%) |
May 08, 2019 | 21.66 | 22.08 | 21.60 | 21.78 | 299,711 | +0.09(+0.40%) |
May 07, 2019 | 21.48 | 21.73 | 21.31 | 21.69 | 508,354 | +0.14(+0.66%) |
May 06, 2019 | 21.32 | 21.62 | 21.32 | 21.55 | 274,989 | +0.00(+0.00%) |
May 03, 2019 | 21.55 | 21.75 | 21.33 | 21.55 | 637,766 | -0.02(-0.11%) |
May 02, 2019 | 22.03 | 22.07 | 21.45 | 21.58 | 2,021,072 | -0.68(-3.07%) |
May 01, 2019 | 22.38 | 22.51 | 21.93 | 22.26 | 333,451 | -0.16(-0.71%) |
Apr 30, 2019 | 23.02 | 23.02 | 22.03 | 22.42 | 379,314 | -0.01(-0.03%) |
Apr 29, 2019 | 22.47 | 22.63 | 22.38 | 22.43 | 211,402 | +0.08(+0.36%) |
Apr 26, 2019 | 22.37 | 22.41 | 22.21 | 22.35 | 192,131 | -0.05(-0.22%) |
Apr 25, 2019 | 22.58 | 22.58 | 22.28 | 22.39 | 239,861 | -0.24(-1.08%) |
Apr 24, 2019 | 22.70 | 22.83 | 22.48 | 22.64 | 295,256 | -0.03(-0.13%) |
Apr 23, 2019 | 22.88 | 22.93 | 22.59 | 22.67 | 255,715 | -0.21(-0.93%) |
Apr 22, 2019 | 22.32 | 22.91 | 22.32 | 22.88 | 167,583 | +0.70(+3.14%) |
Apr 18, 2019 | 22.27 | 22.35 | 21.92 | 22.19 | 222,244 | -0.19(-0.85%) |
Apr 17, 2019 | 22.85 | 22.85 | 22.34 | 22.38 | 166,349 | -0.37(-1.61%) |
Apr 16, 2019 | 22.98 | 23.01 | 22.70 | 22.74 | 416,125 | -0.09(-0.40%) |
Apr 15, 2019 | 22.70 | 22.94 | 22.54 | 22.83 | 323,210 | +0.21(+0.92%) |
Apr 12, 2019 | 22.58 | 22.76 | 22.12 | 22.63 | 600,125 | +0.29(+1.31%) |
Apr 11, 2019 | 21.80 | 22.38 | 21.71 | 22.33 | 460,296 | +0.55(+2.52%) |
Apr 10, 2019 | 21.45 | 22.17 | 21.44 | 21.78 | 595,883 | +0.52(+2.44%) |
Apr 09, 2019 | 21.50 | 21.50 | 21.06 | 21.26 | 199,018 | -0.16(-0.74%) |
Apr 08, 2019 | 21.90 | 21.97 | 21.40 | 21.42 | 355,293 | -0.52(-2.37%) |
Apr 05, 2019 | 21.61 | 21.99 | 21.58 | 21.94 | 344,167 | +0.33(+1.53%) |
Apr 04, 2019 | 21.80 | 21.82 | 21.58 | 21.61 | 319,755 | -0.05(-0.25%) |
Apr 03, 2019 | 21.79 | 21.89 | 21.47 | 21.67 | 143,336 | -0.04(-0.17%) |
Apr 02, 2019 | 21.73 | 22.02 | 21.59 | 21.70 | 247,612 | -0.13(-0.59%) |