Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.80 | 21.35 | 20.42 | 20.80 | 2,506,600 | +0.04(+0.19%) |
Jun 27, 2019 | 20.44 | 21.41 | 20.38 | 20.76 | 2,181,557 | +0.46(+2.27%) |
Jun 26, 2019 | 19.86 | 20.36 | 19.33 | 20.30 | 4,852,230 | +0.59(+2.99%) |
Jun 25, 2019 | 20.89 | 21.05 | 19.61 | 19.71 | 3,933,209 | -1.28(-6.10%) |
Jun 24, 2019 | 21.96 | 22.00 | 20.77 | 20.99 | 3,171,753 | -0.98(-4.46%) |
Jun 21, 2019 | 22.02 | 22.17 | 21.69 | 21.97 | 1,788,800 | -0.09(-0.41%) |
Jun 20, 2019 | 23.17 | 23.35 | 21.91 | 22.06 | 3,193,981 | -0.81(-3.54%) |
Jun 19, 2019 | 22.93 | 23.00 | 22.39 | 22.87 | 1,897,477 | +0.01(+0.04%) |
Jun 18, 2019 | 22.70 | 23.43 | 22.51 | 22.86 | 6,457,148 | +0.36(+1.60%) |
Jun 17, 2019 | 22.00 | 22.69 | 21.78 | 22.50 | 4,691,140 | +0.51(+2.32%) |
Jun 14, 2019 | 21.71 | 21.99 | 21.30 | 21.99 | 4,188,200 | +0.04(+0.18%) |
Jun 13, 2019 | 21.07 | 21.95 | 21.01 | 21.95 | 5,307,501 | +0.87(+4.13%) |
Jun 12, 2019 | 21.26 | 21.90 | 20.98 | 21.08 | 4,084,074 | +0.08(+0.38%) |
Jun 11, 2019 | 20.00 | 21.10 | 19.88 | 21.00 | 3,897,232 | +1.35(+6.87%) |
Jun 10, 2019 | 20.03 | 20.08 | 19.65 | 19.65 | 1,787,396 | -0.11(-0.56%) |
Jun 07, 2019 | 20.12 | 20.28 | 19.24 | 19.76 | 2,799,000 | -0.02(-0.10%) |
Jun 06, 2019 | 19.00 | 20.12 | 19.00 | 19.78 | 7,266,674 | +0.78(+4.11%) |
Jun 05, 2019 | 19.34 | 19.44 | 18.98 | 19.00 | 2,780,433 | -0.30(-1.55%) |
Jun 04, 2019 | 19.77 | 19.77 | 18.95 | 19.30 | 6,079,448 | -0.10(-0.52%) |
Jun 03, 2019 | 20.00 | 20.13 | 19.28 | 19.40 | 3,669,844 | -0.65(-3.24%) |
May 31, 2019 | 21.15 | 21.40 | 20.01 | 20.05 | 2,751,500 | -1.39(-6.48%) |
May 30, 2019 | 21.82 | 21.95 | 21.16 | 21.44 | 1,619,260 | -0.36(-1.65%) |
May 29, 2019 | 21.88 | 22.19 | 21.61 | 21.80 | 2,497,111 | -0.39(-1.76%) |
May 28, 2019 | 21.80 | 22.40 | 21.74 | 22.19 | 2,565,691 | +0.35(+1.60%) |
May 24, 2019 | 21.60 | 22.09 | 21.50 | 21.84 | 2,542,200 | +0.30(+1.39%) |
May 23, 2019 | 21.58 | 21.92 | 20.76 | 21.54 | 5,612,934 | -0.66(-2.97%) |
May 22, 2019 | 21.92 | 22.41 | 21.80 | 22.20 | 3,621,060 | +0.19(+0.86%) |
May 21, 2019 | 21.31 | 22.27 | 21.07 | 22.01 | 7,557,687 | +0.82(+3.87%) |
May 20, 2019 | 21.91 | 22.12 | 20.91 | 21.19 | 10,716,770 | -1.50(-6.61%) |
May 17, 2019 | 22.30 | 23.12 | 22.14 | 22.69 | 4,452,300 | +0.04(+0.18%) |
May 16, 2019 | 23.82 | 23.90 | 20.64 | 22.65 | 19,462,928 | -2.68(-10.58%) |
May 15, 2019 | 23.76 | 25.33 | 23.41 | 25.33 | 5,660,089 | +1.74(+7.38%) |
May 14, 2019 | 23.25 | 23.67 | 23.06 | 23.59 | 2,213,923 | +0.58(+2.52%) |
May 13, 2019 | 23.00 | 23.32 | 22.62 | 23.01 | 2,206,601 | -0.93(-3.88%) |
May 10, 2019 | 24.46 | 24.48 | 23.29 | 23.94 | 1,872,200 | -0.63(-2.56%) |
May 09, 2019 | 23.92 | 24.67 | 23.05 | 24.57 | 2,741,882 | +0.47(+1.95%) |
May 08, 2019 | 25.17 | 25.40 | 24.05 | 24.10 | 1,964,220 | -1.24(-4.89%) |
May 07, 2019 | 25.62 | 25.75 | 25.08 | 25.34 | 2,594,829 | -0.23(-0.90%) |
May 06, 2019 | 24.78 | 25.70 | 24.20 | 25.57 | 2,499,030 | +0.01(+0.04%) |
May 03, 2019 | 25.35 | 25.76 | 25.21 | 25.56 | 1,360,900 | +0.27(+1.07%) |
May 02, 2019 | 24.79 | 25.33 | 24.65 | 25.29 | 2,017,580 | +0.49(+1.98%) |
May 01, 2019 | 25.13 | 25.45 | 24.77 | 24.80 | 2,302,955 | +0.02(+0.08%) |
Apr 30, 2019 | 25.06 | 25.18 | 24.40 | 24.78 | 1,128,969 | -0.27(-1.08%) |
Apr 29, 2019 | 25.05 | 25.25 | 24.76 | 25.05 | 1,800,262 | +0.02(+0.08%) |
Apr 26, 2019 | 25.07 | 25.25 | 24.60 | 25.03 | 1,330,700 | -0.03(-0.12%) |
Apr 25, 2019 | 24.23 | 25.20 | 24.13 | 25.06 | 1,371,890 | +0.50(+2.04%) |
Apr 24, 2019 | 24.67 | 24.83 | 24.14 | 24.56 | 2,288,005 | -0.12(-0.49%) |
Apr 23, 2019 | 23.91 | 24.74 | 23.61 | 24.68 | 2,604,588 | +1.18(+5.02%) |
Apr 22, 2019 | 23.78 | 23.82 | 23.20 | 23.50 | 2,026,204 | -0.29(-1.22%) |
Apr 18, 2019 | 24.17 | 24.19 | 23.34 | 23.79 | 3,340,000 | -0.40(-1.65%) |
Apr 17, 2019 | 24.12 | 24.37 | 23.21 | 24.19 | 2,598,052 | +0.19(+0.79%) |
Apr 16, 2019 | 25.21 | 25.27 | 23.80 | 24.00 | 2,459,201 | -1.02(-4.08%) |
Apr 15, 2019 | 25.76 | 25.89 | 24.81 | 25.02 | 2,216,184 | -0.74(-2.87%) |
Apr 12, 2019 | 25.00 | 25.90 | 24.80 | 25.76 | 5,639,500 | +0.92(+3.70%) |
Apr 11, 2019 | 24.90 | 24.95 | 24.50 | 24.84 | 886,189 | -0.09(-0.36%) |
Apr 10, 2019 | 25.60 | 25.72 | 24.32 | 24.93 | 2,924,689 | -0.57(-2.24%) |
Apr 09, 2019 | 25.07 | 25.66 | 24.70 | 25.50 | 2,481,465 | +0.25(+0.99%) |
Apr 08, 2019 | 26.18 | 26.55 | 24.78 | 25.25 | 2,487,005 | -1.06(-4.03%) |
Apr 05, 2019 | 26.14 | 26.51 | 25.84 | 26.31 | 1,734,100 | +0.30(+1.15%) |
Apr 04, 2019 | 26.76 | 26.79 | 25.26 | 26.01 | 1,765,119 | -0.74(-2.77%) |
Apr 03, 2019 | 26.63 | 27.56 | 26.49 | 26.75 | 2,587,540 | +0.22(+0.83%) |
Apr 02, 2019 | 26.89 | 26.90 | 26.39 | 26.53 | 893,513 | -0.42(-1.56%) |