Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.86 | 23.92 | 23.64 | 23.83 | 5,082,006 | +0.07(+0.30%) |
Jun 27, 2019 | 23.74 | 23.86 | 23.63 | 23.76 | 3,225,818 | +0.19(+0.80%) |
Jun 26, 2019 | 23.67 | 23.96 | 23.50 | 23.57 | 4,249,899 | +0.21(+0.89%) |
Jun 25, 2019 | 24.16 | 24.18 | 23.30 | 23.36 | 6,951,413 | -0.84(-3.47%) |
Jun 24, 2019 | 24.28 | 24.33 | 24.17 | 24.20 | 2,663,655 | -0.01(-0.03%) |
Jun 21, 2019 | 24.20 | 24.51 | 24.10 | 24.21 | 5,554,975 | -0.06(-0.25%) |
Jun 20, 2019 | 24.49 | 24.50 | 23.92 | 24.27 | 7,376,386 | +0.43(+1.82%) |
Jun 19, 2019 | 23.74 | 23.94 | 23.44 | 23.83 | 6,336,319 | +0.17(+0.73%) |
Jun 18, 2019 | 23.52 | 23.98 | 23.41 | 23.66 | 6,970,121 | +0.67(+2.91%) |
Jun 17, 2019 | 22.81 | 23.12 | 22.77 | 22.99 | 3,517,865 | +0.29(+1.27%) |
Jun 14, 2019 | 22.66 | 22.83 | 22.54 | 22.70 | 4,200,997 | -0.23(-1.00%) |
Jun 13, 2019 | 22.84 | 23.02 | 22.75 | 22.93 | 3,967,520 | +0.26(+1.16%) |
Jun 12, 2019 | 22.79 | 22.88 | 22.58 | 22.66 | 3,570,231 | -0.25(-1.10%) |
Jun 11, 2019 | 23.34 | 23.42 | 22.77 | 22.92 | 6,140,631 | +0.08(+0.35%) |
Jun 10, 2019 | 22.63 | 23.29 | 22.63 | 22.84 | 7,547,397 | +0.51(+2.29%) |
Jun 07, 2019 | 21.73 | 22.52 | 21.68 | 22.33 | 7,216,912 | +0.82(+3.83%) |
Jun 06, 2019 | 21.25 | 21.62 | 21.06 | 21.50 | 6,323,650 | +0.33(+1.53%) |
Jun 05, 2019 | 21.27 | 21.27 | 20.74 | 21.18 | 8,481,271 | +0.31(+1.47%) |
Jun 04, 2019 | 20.19 | 20.88 | 20.05 | 20.87 | 7,423,221 | +1.08(+5.47%) |
Jun 03, 2019 | 20.57 | 20.67 | 19.56 | 19.79 | 15,120,326 | -0.87(-4.20%) |
May 31, 2019 | 20.86 | 21.00 | 20.66 | 20.66 | 8,151,273 | -0.71(-3.34%) |
May 30, 2019 | 21.31 | 21.48 | 21.12 | 21.37 | 6,828,499 | +0.18(+0.85%) |
May 29, 2019 | 21.29 | 21.42 | 20.96 | 21.19 | 8,315,435 | -0.35(-1.64%) |
May 28, 2019 | 21.82 | 22.07 | 21.54 | 21.54 | 5,145,887 | -0.16(-0.72%) |
May 24, 2019 | 21.98 | 22.12 | 21.66 | 21.70 | 5,163,575 | -0.03(-0.14%) |
May 23, 2019 | 21.92 | 21.93 | 21.46 | 21.73 | 8,683,650 | -0.70(-3.11%) |
May 22, 2019 | 22.37 | 22.67 | 22.36 | 22.43 | 3,711,558 | -0.20(-0.89%) |
May 21, 2019 | 22.55 | 22.75 | 22.41 | 22.63 | 4,922,922 | +0.44(+2.00%) |
May 20, 2019 | 22.32 | 22.48 | 22.02 | 22.18 | 9,068,632 | -0.76(-3.30%) |
May 17, 2019 | 22.96 | 23.59 | 22.91 | 22.94 | 10,014,756 | -0.48(-2.04%) |
May 16, 2019 | 22.98 | 23.72 | 22.94 | 23.42 | 9,667,664 | +0.47(+2.03%) |
May 15, 2019 | 22.06 | 23.09 | 22.04 | 22.95 | 10,093,427 | +0.61(+2.73%) |
May 14, 2019 | 22.10 | 22.61 | 21.94 | 22.34 | 7,502,005 | +0.48(+2.20%) |
May 13, 2019 | 22.31 | 22.54 | 21.74 | 21.86 | 14,403,605 | -1.65(-7.02%) |
May 10, 2019 | 23.27 | 23.73 | 22.50 | 23.51 | 9,982,509 | +0.05(+0.20%) |
May 09, 2019 | 23.19 | 23.61 | 22.77 | 23.46 | 13,061,313 | -0.22(-0.92%) |
May 08, 2019 | 23.68 | 24.07 | 23.52 | 23.68 | 8,540,654 | -0.14(-0.60%) |
May 07, 2019 | 24.25 | 24.47 | 23.38 | 23.83 | 13,245,751 | -1.00(-4.02%) |
May 06, 2019 | 24.05 | 24.87 | 23.97 | 24.82 | 6,454,138 | -0.29(-1.17%) |
May 03, 2019 | 24.74 | 25.15 | 24.66 | 25.12 | 5,785,139 | +0.76(+3.14%) |
May 02, 2019 | 24.54 | 24.79 | 24.02 | 24.35 | 8,603,499 | -0.19(-0.76%) |
May 01, 2019 | 25.04 | 25.18 | 24.53 | 24.54 | 6,794,886 | -0.19(-0.77%) |
Apr 30, 2019 | 24.71 | 24.80 | 24.38 | 24.73 | 5,441,074 | -0.37(-1.48%) |
Apr 29, 2019 | 25.01 | 25.19 | 24.94 | 25.10 | 2,960,760 | +0.07(+0.30%) |
Apr 26, 2019 | 24.90 | 25.03 | 24.48 | 25.03 | 4,724,610 | +0.07(+0.30%) |
Apr 25, 2019 | 25.15 | 25.17 | 24.71 | 24.95 | 4,361,729 | +0.17(+0.68%) |
Apr 24, 2019 | 24.97 | 25.04 | 24.77 | 24.78 | 3,537,536 | -0.16(-0.64%) |
Apr 23, 2019 | 24.43 | 25.00 | 24.38 | 24.94 | 4,559,352 | +0.61(+2.52%) |
Apr 22, 2019 | 23.97 | 24.34 | 23.94 | 24.33 | 2,901,260 | +0.14(+0.59%) |
Apr 18, 2019 | 24.21 | 24.22 | 23.91 | 24.19 | 3,516,551 | +0.05(+0.22%) |
Apr 17, 2019 | 24.28 | 24.33 | 23.99 | 24.13 | 3,949,905 | +0.16(+0.67%) |
Apr 16, 2019 | 23.97 | 24.08 | 23.83 | 23.97 | 3,893,214 | +0.16(+0.68%) |
Apr 15, 2019 | 23.81 | 23.86 | 23.49 | 23.81 | 3,578,821 | +0.00(+0.01%) |
Apr 12, 2019 | 23.81 | 23.83 | 23.62 | 23.81 | 3,766,467 | +0.19(+0.82%) |
Apr 11, 2019 | 23.79 | 23.80 | 23.52 | 23.62 | 3,320,598 | -0.12(-0.49%) |
Apr 10, 2019 | 23.54 | 23.73 | 23.48 | 23.73 | 3,444,822 | +0.25(+1.08%) |
Apr 09, 2019 | 23.47 | 23.64 | 23.37 | 23.48 | 4,504,350 | -0.17(-0.70%) |
Apr 08, 2019 | 23.44 | 23.67 | 23.27 | 23.64 | 5,458,366 | +0.12(+0.52%) |
Apr 05, 2019 | 23.43 | 23.55 | 23.36 | 23.52 | 4,164,316 | +0.23(+0.98%) |
Apr 04, 2019 | 23.31 | 23.49 | 23.01 | 23.30 | 5,390,288 | -0.02(-0.08%) |
Apr 03, 2019 | 23.31 | 23.60 | 23.17 | 23.31 | 5,710,672 | +0.27(+1.15%) |
Apr 02, 2019 | 22.93 | 23.09 | 22.81 | 23.05 | 4,310,049 | +0.14(+0.62%) |