Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.28 | 22.29 | 22.20 | 22.22 | 6,779,738 | -0.10(-0.46%) |
Jun 27, 2019 | 22.29 | 22.37 | 22.26 | 22.32 | 4,474,512 | +0.23(+1.05%) |
Jun 26, 2019 | 22.14 | 22.15 | 22.09 | 22.09 | 3,289,940 | +0.14(+0.63%) |
Jun 25, 2019 | 22.08 | 22.10 | 21.95 | 21.95 | 4,290,517 | -0.22(-1.01%) |
Jun 24, 2019 | 22.20 | 22.22 | 22.17 | 22.18 | 2,770,323 | +0.03(+0.12%) |
Jun 21, 2019 | 22.15 | 22.21 | 22.12 | 22.15 | 3,740,200 | -0.16(-0.73%) |
Jun 20, 2019 | 22.39 | 22.43 | 22.26 | 22.32 | 3,382,692 | +0.28(+1.29%) |
Jun 19, 2019 | 21.98 | 22.10 | 21.95 | 22.03 | 4,852,974 | +0.29(+1.34%) |
Jun 18, 2019 | 21.48 | 21.83 | 21.48 | 21.74 | 7,333,849 | +0.58(+2.72%) |
Jun 17, 2019 | 21.14 | 21.20 | 21.13 | 21.16 | 5,273,057 | +0.19(+0.90%) |
Jun 14, 2019 | 21.06 | 21.08 | 20.97 | 20.98 | 7,543,386 | -0.19(-0.88%) |
Jun 13, 2019 | 21.25 | 21.25 | 21.12 | 21.16 | 4,885,619 | +0.06(+0.28%) |
Jun 12, 2019 | 21.17 | 21.18 | 21.04 | 21.10 | 5,454,347 | -0.49(-2.26%) |
Jun 11, 2019 | 21.66 | 21.68 | 21.55 | 21.59 | 8,380,937 | +0.11(+0.51%) |
Jun 10, 2019 | 21.48 | 21.54 | 21.43 | 21.48 | 6,226,520 | +0.35(+1.68%) |
Jun 07, 2019 | 21.09 | 21.30 | 21.09 | 21.13 | 5,190,237 | +0.13(+0.64%) |
Jun 06, 2019 | 20.96 | 21.02 | 20.94 | 20.99 | 7,215,599 | +0.11(+0.52%) |
Jun 05, 2019 | 20.93 | 20.93 | 20.80 | 20.88 | 4,979,055 | +0.00(+0.00%) |
Jun 04, 2019 | 20.68 | 20.88 | 20.65 | 20.88 | 6,906,884 | +0.14(+0.69%) |
Jun 03, 2019 | 20.74 | 20.79 | 20.68 | 20.74 | 6,303,140 | -0.05(-0.24%) |
May 31, 2019 | 20.74 | 20.82 | 20.70 | 20.79 | 4,818,150 | -0.17(-0.80%) |
May 30, 2019 | 21.01 | 21.06 | 20.93 | 20.96 | 4,478,635 | -0.35(-1.62%) |
May 29, 2019 | 21.22 | 21.33 | 21.18 | 21.30 | 6,330,814 | +0.10(+0.48%) |
May 28, 2019 | 21.33 | 21.39 | 21.20 | 21.20 | 7,668,080 | +0.09(+0.44%) |
May 24, 2019 | 21.20 | 21.22 | 21.10 | 21.11 | 5,792,669 | +0.02(+0.08%) |
May 23, 2019 | 21.07 | 21.13 | 21.02 | 21.09 | 7,586,196 | -0.19(-0.91%) |
May 22, 2019 | 21.30 | 21.34 | 21.26 | 21.29 | 5,492,485 | +0.11(+0.52%) |
May 21, 2019 | 21.19 | 21.22 | 21.14 | 21.18 | 3,641,805 | +0.07(+0.32%) |
May 20, 2019 | 21.10 | 21.17 | 21.04 | 21.11 | 5,840,461 | -0.05(-0.24%) |
May 17, 2019 | 21.21 | 21.30 | 21.15 | 21.16 | 6,905,370 | -0.33(-1.53%) |
May 16, 2019 | 21.52 | 21.62 | 21.49 | 21.49 | 6,426,202 | +0.06(+0.28%) |
May 15, 2019 | 21.28 | 21.46 | 21.28 | 21.43 | 7,212,790 | +0.17(+0.79%) |
May 14, 2019 | 21.26 | 21.38 | 21.23 | 21.26 | 7,107,793 | +0.26(+1.24%) |
May 13, 2019 | 21.10 | 21.14 | 20.91 | 21.00 | 8,874,087 | -0.63(-2.92%) |
May 10, 2019 | 21.49 | 21.70 | 21.30 | 21.63 | 10,569,660 | +0.19(+0.86%) |
May 09, 2019 | 21.39 | 21.59 | 21.23 | 21.45 | 11,764,016 | -0.44(-2.00%) |
May 08, 2019 | 21.85 | 21.97 | 21.81 | 21.89 | 7,848,006 | -0.08(-0.35%) |
May 07, 2019 | 22.11 | 22.14 | 21.83 | 21.96 | 10,172,911 | -0.29(-1.29%) |
May 06, 2019 | 22.15 | 22.33 | 22.07 | 22.25 | 9,124,067 | -0.62(-2.69%) |
May 03, 2019 | 22.79 | 22.86 | 22.79 | 22.86 | 4,484,256 | +0.32(+1.42%) |
May 02, 2019 | 22.59 | 22.63 | 22.49 | 22.54 | 8,528,227 | +0.30(+1.36%) |
May 01, 2019 | 22.33 | 22.48 | 22.22 | 22.24 | 4,133,307 | -0.08(-0.38%) |
Apr 30, 2019 | 22.33 | 22.36 | 22.25 | 22.32 | 7,219,443 | -0.15(-0.68%) |
Apr 29, 2019 | 22.42 | 22.48 | 22.41 | 22.48 | 3,240,509 | +0.06(+0.26%) |
Apr 26, 2019 | 22.32 | 22.42 | 22.28 | 22.42 | 5,462,333 | +0.12(+0.53%) |
Apr 25, 2019 | 22.21 | 22.30 | 22.19 | 22.30 | 4,660,458 | +0.09(+0.42%) |
Apr 24, 2019 | 22.27 | 22.27 | 22.18 | 22.21 | 4,738,279 | -0.24(-1.09%) |
Apr 23, 2019 | 22.33 | 22.48 | 22.31 | 22.45 | 6,638,617 | +0.18(+0.79%) |
Apr 22, 2019 | 22.31 | 22.36 | 22.22 | 22.27 | 3,674,881 | -0.06(-0.26%) |
Apr 18, 2019 | 22.40 | 22.40 | 22.32 | 22.33 | 4,488,882 | +0.03(+0.15%) |
Apr 17, 2019 | 22.44 | 22.45 | 22.29 | 22.30 | 3,873,532 | -0.11(-0.49%) |
Apr 16, 2019 | 22.43 | 22.46 | 22.38 | 22.41 | 3,307,907 | +0.08(+0.34%) |
Apr 15, 2019 | 22.43 | 22.43 | 22.27 | 22.33 | 6,055,246 | -0.24(-1.05%) |
Apr 12, 2019 | 22.57 | 22.59 | 22.52 | 22.57 | 4,882,438 | +0.18(+0.79%) |
Apr 11, 2019 | 22.48 | 22.48 | 22.38 | 22.39 | 6,546,628 | -0.26(-1.15%) |
Apr 10, 2019 | 22.64 | 22.67 | 22.58 | 22.65 | 5,662,051 | +0.08(+0.37%) |
Apr 09, 2019 | 22.62 | 22.62 | 22.55 | 22.57 | 8,252,167 | -0.11(-0.48%) |
Apr 08, 2019 | 22.69 | 22.70 | 22.61 | 22.68 | 2,819,205 | -0.20(-0.88%) |
Apr 05, 2019 | 22.79 | 22.91 | 22.79 | 22.88 | 3,241,436 | +0.14(+0.63%) |
Apr 04, 2019 | 22.75 | 22.75 | 22.70 | 22.74 | 12,957,019 | +0.07(+0.30%) |
Apr 03, 2019 | 22.75 | 22.80 | 22.63 | 22.67 | 10,168,133 | +0.03(+0.15%) |
Apr 02, 2019 | 22.62 | 22.66 | 22.56 | 22.64 | 10,355,619 | +0.17(+0.75%) |