Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.85 | 19.98 | 19.54 | 19.72 | 1,113,000 | -0.11(-0.55%) |
Jun 27, 2019 | 19.77 | 19.99 | 19.57 | 19.83 | 570,030 | +0.16(+0.81%) |
Jun 26, 2019 | 19.51 | 20.04 | 19.08 | 19.67 | 761,379 | +0.25(+1.29%) |
Jun 25, 2019 | 20.96 | 21.04 | 19.29 | 19.42 | 1,222,642 | -1.53(-7.30%) |
Jun 24, 2019 | 21.43 | 21.43 | 20.88 | 20.95 | 591,333 | -0.49(-2.29%) |
Jun 21, 2019 | 21.54 | 21.85 | 21.39 | 21.44 | 1,076,000 | -0.24(-1.11%) |
Jun 20, 2019 | 22.10 | 22.10 | 21.47 | 21.68 | 474,818 | -0.05(-0.23%) |
Jun 19, 2019 | 21.72 | 21.75 | 21.26 | 21.73 | 544,045 | +0.05(+0.23%) |
Jun 18, 2019 | 21.51 | 22.08 | 21.45 | 21.68 | 594,735 | +0.26(+1.21%) |
Jun 17, 2019 | 21.18 | 21.63 | 20.97 | 21.42 | 503,921 | +0.26(+1.23%) |
Jun 14, 2019 | 21.47 | 21.55 | 20.84 | 21.16 | 587,900 | -0.30(-1.40%) |
Jun 13, 2019 | 20.85 | 21.47 | 20.75 | 21.46 | 639,460 | +0.62(+2.98%) |
Jun 12, 2019 | 21.18 | 21.27 | 20.59 | 20.84 | 710,601 | -0.41(-1.93%) |
Jun 11, 2019 | 20.81 | 21.44 | 20.71 | 21.25 | 1,212,611 | +0.62(+3.01%) |
Jun 10, 2019 | 20.73 | 20.85 | 20.32 | 20.63 | 440,985 | +0.03(+0.15%) |
Jun 07, 2019 | 20.03 | 20.75 | 19.98 | 20.60 | 976,100 | +0.56(+2.79%) |
Jun 06, 2019 | 20.40 | 20.40 | 19.32 | 20.04 | 948,684 | -0.47(-2.29%) |
Jun 05, 2019 | 21.15 | 21.15 | 20.17 | 20.51 | 681,363 | -0.58(-2.75%) |
Jun 04, 2019 | 20.68 | 21.16 | 20.52 | 21.09 | 1,295,711 | +0.66(+3.23%) |
Jun 03, 2019 | 21.14 | 21.30 | 19.05 | 20.43 | 2,330,996 | -0.74(-3.50%) |
May 31, 2019 | 20.72 | 21.21 | 20.50 | 21.17 | 748,600 | +0.11(+0.52%) |
May 30, 2019 | 21.13 | 21.28 | 20.89 | 21.06 | 486,994 | -0.05(-0.24%) |
May 29, 2019 | 21.30 | 21.48 | 20.74 | 21.11 | 601,775 | -0.34(-1.59%) |
May 28, 2019 | 21.71 | 22.11 | 21.22 | 21.45 | 554,457 | -0.25(-1.15%) |
May 24, 2019 | 21.55 | 21.80 | 21.29 | 21.70 | 473,200 | +0.32(+1.50%) |
May 23, 2019 | 21.41 | 21.58 | 21.11 | 21.38 | 472,051 | -0.35(-1.61%) |
May 22, 2019 | 21.83 | 22.09 | 21.67 | 21.73 | 629,479 | -0.16(-0.73%) |
May 21, 2019 | 22.14 | 22.32 | 21.82 | 21.89 | 677,935 | -0.11(-0.50%) |
May 20, 2019 | 22.45 | 22.48 | 21.67 | 22.00 | 906,979 | -0.74(-3.25%) |
May 17, 2019 | 22.67 | 23.03 | 22.53 | 22.74 | 1,326,000 | -0.26(-1.13%) |
May 16, 2019 | 22.85 | 23.08 | 22.51 | 23.00 | 852,777 | +0.25(+1.10%) |
May 15, 2019 | 22.61 | 23.06 | 22.15 | 22.75 | 998,162 | +0.11(+0.49%) |
May 14, 2019 | 22.03 | 22.82 | 21.91 | 22.64 | 893,940 | +0.74(+3.38%) |
May 13, 2019 | 21.61 | 22.35 | 21.21 | 21.90 | 1,108,695 | -0.18(-0.82%) |
May 10, 2019 | 21.50 | 22.26 | 21.06 | 22.08 | 2,213,500 | +1.26(+6.05%) |
May 09, 2019 | 20.94 | 21.09 | 20.77 | 20.82 | 940,334 | -0.36(-1.70%) |
May 08, 2019 | 21.29 | 21.54 | 21.05 | 21.18 | 498,901 | -0.09(-0.42%) |
May 07, 2019 | 21.06 | 21.31 | 20.97 | 21.27 | 682,732 | +0.04(+0.19%) |
May 06, 2019 | 20.97 | 21.38 | 19.99 | 21.23 | 1,319,571 | -0.17(-0.79%) |
May 03, 2019 | 20.61 | 21.49 | 20.51 | 21.40 | 1,894,000 | +1.00(+4.90%) |
May 02, 2019 | 20.45 | 20.78 | 20.10 | 20.40 | 1,232,525 | +0.02(+0.10%) |
May 01, 2019 | 20.81 | 21.02 | 20.37 | 20.38 | 880,334 | -0.43(-2.07%) |
Apr 30, 2019 | 20.89 | 20.97 | 20.36 | 20.81 | 968,881 | -0.10(-0.48%) |
Apr 29, 2019 | 20.91 | 21.06 | 20.67 | 20.91 | 1,121,796 | +0.01(+0.05%) |
Apr 26, 2019 | 20.77 | 21.01 | 20.55 | 20.90 | 798,800 | +0.14(+0.67%) |
Apr 25, 2019 | 20.71 | 20.99 | 20.33 | 20.76 | 1,099,315 | -0.04(-0.19%) |
Apr 24, 2019 | 20.39 | 20.99 | 20.14 | 20.80 | 1,446,549 | +0.37(+1.81%) |
Apr 23, 2019 | 20.85 | 20.95 | 20.42 | 20.43 | 851,060 | -0.27(-1.30%) |
Apr 22, 2019 | 20.58 | 21.12 | 20.50 | 20.70 | 1,206,314 | +0.00(+0.00%) |
Apr 18, 2019 | 21.49 | 21.74 | 20.57 | 20.70 | 1,493,100 | -0.87(-4.03%) |
Apr 17, 2019 | 20.44 | 21.72 | 20.37 | 21.57 | 3,637,490 | +1.30(+6.41%) |
Apr 16, 2019 | 21.75 | 22.25 | 19.74 | 20.27 | 1,971,593 | -1.40(-6.46%) |
Apr 15, 2019 | 21.56 | 21.75 | 21.48 | 21.67 | 1,164,219 | +0.14(+0.65%) |
Apr 12, 2019 | 21.83 | 21.84 | 21.46 | 21.53 | 1,836,700 | -0.19(-0.87%) |
Apr 11, 2019 | 23.01 | 23.05 | 21.62 | 21.72 | 1,168,077 | -1.28(-5.57%) |
Apr 10, 2019 | 22.80 | 23.17 | 22.80 | 23.00 | 573,077 | +0.21(+0.92%) |
Apr 09, 2019 | 22.61 | 23.07 | 22.51 | 22.79 | 593,916 | +0.02(+0.09%) |
Apr 08, 2019 | 22.98 | 23.11 | 22.73 | 22.77 | 678,312 | -0.23(-1.00%) |
Apr 05, 2019 | 22.98 | 23.29 | 22.60 | 23.00 | 1,358,900 | +0.13(+0.57%) |
Apr 04, 2019 | 22.99 | 23.30 | 22.72 | 22.87 | 845,584 | -0.11(-0.48%) |
Apr 03, 2019 | 23.40 | 23.61 | 22.96 | 22.98 | 577,220 | -0.18(-0.78%) |
Apr 02, 2019 | 23.07 | 23.19 | 22.82 | 23.16 | 1,207,251 | +0.10(+0.43%) |