Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.82 | 26.77 | 24.63 | 26.72 | 1,489,899 | +2.14(+8.69%) |
Jun 27, 2019 | 25.29 | 25.40 | 24.47 | 24.59 | 882,729 | -0.61(-2.41%) |
Jun 26, 2019 | 24.26 | 25.56 | 24.20 | 25.19 | 810,284 | +1.21(+5.06%) |
Jun 25, 2019 | 23.43 | 24.12 | 23.37 | 23.98 | 792,967 | +0.55(+2.36%) |
Jun 24, 2019 | 23.56 | 23.78 | 23.35 | 23.43 | 487,085 | -0.17(-0.73%) |
Jun 21, 2019 | 23.76 | 24.44 | 23.40 | 23.60 | 557,538 | +0.06(+0.27%) |
Jun 20, 2019 | 23.76 | 24.32 | 23.44 | 23.54 | 459,882 | +0.33(+1.40%) |
Jun 19, 2019 | 23.92 | 24.00 | 22.96 | 23.21 | 458,362 | -0.79(-3.28%) |
Jun 18, 2019 | 23.13 | 24.07 | 23.13 | 24.00 | 404,198 | +1.05(+4.58%) |
Jun 17, 2019 | 22.81 | 23.16 | 22.74 | 22.95 | 442,026 | -0.05(-0.20%) |
Jun 14, 2019 | 23.12 | 23.33 | 22.31 | 22.99 | 372,944 | -0.28(-1.21%) |
Jun 13, 2019 | 22.09 | 23.28 | 21.85 | 23.27 | 1,075,184 | +1.86(+8.66%) |
Jun 12, 2019 | 23.54 | 23.56 | 21.33 | 21.42 | 1,132,219 | -2.16(-9.17%) |
Jun 11, 2019 | 23.96 | 24.21 | 23.48 | 23.58 | 362,160 | -0.38(-1.59%) |
Jun 10, 2019 | 24.15 | 24.41 | 23.85 | 23.96 | 303,524 | -0.14(-0.60%) |
Jun 07, 2019 | 23.64 | 24.43 | 23.59 | 24.11 | 373,717 | +0.44(+1.87%) |
Jun 06, 2019 | 24.06 | 24.17 | 23.13 | 23.66 | 365,585 | -0.33(-1.36%) |
Jun 05, 2019 | 23.92 | 24.10 | 22.92 | 23.99 | 659,901 | +0.12(+0.49%) |
Jun 04, 2019 | 23.93 | 24.44 | 23.64 | 23.87 | 631,176 | +0.05(+0.19%) |
Jun 03, 2019 | 23.54 | 23.86 | 23.29 | 23.83 | 951,078 | +0.35(+1.50%) |
May 31, 2019 | 23.10 | 23.71 | 22.85 | 23.47 | 506,208 | -0.06(-0.27%) |
May 30, 2019 | 23.74 | 24.16 | 23.06 | 23.54 | 432,986 | -0.14(-0.61%) |
May 29, 2019 | 22.96 | 23.81 | 22.67 | 23.68 | 611,286 | +0.23(+0.96%) |
May 28, 2019 | 23.79 | 23.79 | 23.31 | 23.46 | 593,531 | -0.34(-1.44%) |
May 24, 2019 | 22.63 | 23.90 | 22.63 | 23.80 | 768,682 | +1.45(+6.50%) |
May 23, 2019 | 23.40 | 23.40 | 21.65 | 22.35 | 1,232,817 | -1.35(-5.71%) |
May 22, 2019 | 24.14 | 24.15 | 23.58 | 23.70 | 471,469 | -0.64(-2.63%) |
May 21, 2019 | 24.47 | 24.63 | 24.13 | 24.34 | 516,634 | -0.13(-0.52%) |
May 20, 2019 | 23.63 | 24.76 | 23.49 | 24.47 | 637,597 | +0.61(+2.57%) |
May 17, 2019 | 24.34 | 25.00 | 23.81 | 23.85 | 1,004,654 | -0.69(-2.83%) |
May 16, 2019 | 24.73 | 24.99 | 24.29 | 24.55 | 1,126,760 | +0.29(+1.19%) |
May 15, 2019 | 23.74 | 24.29 | 23.74 | 24.26 | 602,087 | +0.31(+1.28%) |
May 14, 2019 | 24.02 | 24.45 | 23.61 | 23.95 | 678,514 | +0.43(+1.84%) |
May 13, 2019 | 24.35 | 24.38 | 23.26 | 23.52 | 612,006 | -1.34(-5.40%) |
May 10, 2019 | 24.14 | 25.02 | 24.11 | 24.86 | 865,378 | +0.83(+3.45%) |
May 09, 2019 | 23.65 | 24.39 | 23.35 | 24.03 | 796,146 | +0.11(+0.45%) |
May 08, 2019 | 24.56 | 24.99 | 23.90 | 23.92 | 784,395 | -0.68(-2.75%) |
May 07, 2019 | 24.68 | 24.84 | 24.12 | 24.60 | 847,733 | -0.31(-1.23%) |
May 06, 2019 | 24.47 | 24.98 | 23.83 | 24.91 | 967,313 | -0.10(-0.40%) |
May 03, 2019 | 25.45 | 25.79 | 24.70 | 25.01 | 1,323,349 | -0.08(-0.32%) |
May 02, 2019 | 23.91 | 25.86 | 23.85 | 25.09 | 2,555,044 | +1.68(+7.16%) |
May 01, 2019 | 23.27 | 23.99 | 23.15 | 23.41 | 684,325 | +0.16(+0.70%) |
Apr 30, 2019 | 23.99 | 23.99 | 23.19 | 23.25 | 893,805 | -0.62(-2.61%) |
Apr 29, 2019 | 23.07 | 23.90 | 22.87 | 23.87 | 1,277,783 | +0.80(+3.48%) |
Apr 26, 2019 | 22.86 | 23.45 | 22.64 | 23.07 | 628,851 | -0.02(-0.08%) |
Apr 25, 2019 | 22.93 | 23.63 | 22.82 | 23.09 | 1,343,969 | +0.23(+0.99%) |
Apr 24, 2019 | 22.55 | 23.10 | 22.36 | 22.86 | 1,293,943 | +0.36(+1.60%) |
Apr 23, 2019 | 21.86 | 22.78 | 21.56 | 22.50 | 826,152 | +0.81(+3.74%) |
Apr 22, 2019 | 21.54 | 22.05 | 21.40 | 21.69 | 900,943 | +0.15(+0.71%) |
Apr 18, 2019 | 22.33 | 22.40 | 21.20 | 21.54 | 1,036,701 | -0.89(-3.98%) |
Apr 17, 2019 | 21.56 | 22.59 | 21.43 | 22.43 | 772,810 | +0.87(+4.06%) |
Apr 16, 2019 | 21.87 | 21.87 | 21.26 | 21.55 | 645,792 | -0.33(-1.52%) |
Apr 15, 2019 | 21.76 | 21.90 | 21.33 | 21.89 | 651,622 | +0.18(+0.83%) |
Apr 12, 2019 | 21.51 | 22.01 | 21.11 | 21.71 | 2,095,913 | +0.32(+1.48%) |
Apr 11, 2019 | 19.61 | 21.44 | 19.52 | 21.39 | 2,490,353 | +2.00(+10.33%) |
Apr 10, 2019 | 18.24 | 19.48 | 18.11 | 19.39 | 1,540,780 | +1.33(+7.39%) |
Apr 09, 2019 | 18.41 | 18.49 | 17.96 | 18.05 | 1,545,012 | -0.32(-1.72%) |
Apr 08, 2019 | 17.81 | 18.59 | 17.81 | 18.37 | 2,182,939 | +0.78(+4.46%) |
Apr 05, 2019 | 17.52 | 17.73 | 17.33 | 17.59 | 1,070,744 | +0.07(+0.41%) |
Apr 04, 2019 | 17.46 | 17.65 | 17.18 | 17.51 | 660,146 | +0.02(+0.10%) |
Apr 03, 2019 | 17.80 | 18.02 | 17.37 | 17.50 | 683,822 | -0.17(-0.97%) |
Apr 02, 2019 | 17.64 | 18.04 | 17.51 | 17.67 | 971,714 | +0.02(+0.10%) |