Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.40 | 19.53 | 19.32 | 19.53 | 4,652,366 | +0.17(+0.87%) |
Jun 27, 2019 | 19.56 | 19.65 | 19.32 | 19.36 | 3,687,416 | -0.21(-1.07%) |
Jun 26, 2019 | 19.55 | 19.74 | 19.50 | 19.57 | 4,986,880 | +0.16(+0.84%) |
Jun 25, 2019 | 19.78 | 19.83 | 19.36 | 19.41 | 8,213,231 | -0.41(-2.08%) |
Jun 24, 2019 | 19.79 | 19.84 | 19.70 | 19.82 | 5,617,496 | +0.12(+0.58%) |
Jun 21, 2019 | 19.53 | 19.80 | 19.52 | 19.71 | 6,245,326 | +0.16(+0.80%) |
Jun 20, 2019 | 19.65 | 19.76 | 19.49 | 19.55 | 5,363,945 | +0.04(+0.21%) |
Jun 19, 2019 | 19.42 | 19.59 | 19.31 | 19.51 | 3,694,358 | +0.12(+0.63%) |
Jun 18, 2019 | 19.46 | 19.53 | 19.31 | 19.39 | 4,174,110 | -0.01(-0.07%) |
Jun 17, 2019 | 19.62 | 19.62 | 19.30 | 19.40 | 4,291,489 | -0.26(-1.34%) |
Jun 14, 2019 | 19.76 | 19.76 | 19.37 | 19.67 | 5,274,445 | -0.10(-0.51%) |
Jun 13, 2019 | 19.75 | 19.89 | 19.66 | 19.77 | 8,551,978 | +0.18(+0.90%) |
Jun 12, 2019 | 19.59 | 19.67 | 19.36 | 19.59 | 4,831,884 | -0.04(-0.21%) |
Jun 11, 2019 | 19.38 | 19.71 | 19.32 | 19.64 | 7,080,204 | +0.35(+1.79%) |
Jun 10, 2019 | 19.15 | 19.34 | 19.07 | 19.29 | 3,712,951 | +0.22(+1.17%) |
Jun 07, 2019 | 19.16 | 19.32 | 19.07 | 19.07 | 6,172,905 | -0.03(-0.14%) |
Jun 06, 2019 | 19.10 | 19.20 | 19.03 | 19.09 | 4,619,830 | +0.08(+0.43%) |
Jun 05, 2019 | 19.15 | 19.17 | 18.94 | 19.01 | 3,647,559 | -0.11(-0.57%) |
Jun 04, 2019 | 18.99 | 19.15 | 18.95 | 19.12 | 3,713,557 | +0.21(+1.11%) |
Jun 03, 2019 | 18.92 | 19.09 | 18.88 | 18.91 | 4,569,752 | +0.04(+0.22%) |
May 31, 2019 | 18.75 | 19.02 | 18.67 | 18.87 | 10,627,667 | +0.03(+0.14%) |
May 30, 2019 | 19.02 | 19.07 | 18.81 | 18.84 | 5,713,359 | -0.03(-0.18%) |
May 29, 2019 | 18.82 | 18.95 | 18.74 | 18.88 | 6,737,982 | -0.14(-0.71%) |
May 28, 2019 | 19.32 | 19.32 | 18.96 | 19.01 | 8,162,546 | -0.16(-0.85%) |
May 24, 2019 | 19.30 | 19.30 | 19.09 | 19.17 | 3,942,938 | +0.09(+0.46%) |
May 23, 2019 | 19.20 | 19.20 | 18.90 | 19.09 | 6,666,782 | -0.28(-1.47%) |
May 22, 2019 | 19.42 | 19.49 | 19.35 | 19.37 | 3,340,148 | -0.14(-0.69%) |
May 21, 2019 | 19.36 | 19.59 | 19.35 | 19.51 | 5,501,701 | +0.16(+0.84%) |
May 20, 2019 | 19.53 | 19.57 | 19.31 | 19.34 | 3,710,184 | -0.22(-1.14%) |
May 17, 2019 | 19.57 | 19.64 | 19.53 | 19.57 | 7,535,006 | +0.01(+0.03%) |
May 16, 2019 | 19.49 | 19.65 | 19.46 | 19.56 | 4,761,916 | +0.15(+0.77%) |
May 15, 2019 | 19.34 | 19.53 | 19.26 | 19.41 | 6,748,656 | +0.07(+0.38%) |
May 14, 2019 | 19.38 | 19.55 | 19.25 | 19.34 | 5,601,499 | +0.07(+0.39%) |
May 13, 2019 | 19.45 | 19.45 | 19.00 | 19.26 | 6,394,978 | -0.18(-0.90%) |
May 10, 2019 | 19.05 | 19.47 | 19.04 | 19.44 | 6,926,229 | +0.29(+1.52%) |
May 09, 2019 | 19.36 | 19.36 | 18.97 | 19.15 | 3,374,099 | -0.12(-0.63%) |
May 08, 2019 | 19.28 | 19.42 | 19.24 | 19.27 | 7,572,597 | -0.04(-0.21%) |
May 07, 2019 | 19.28 | 19.42 | 19.19 | 19.31 | 4,471,561 | -0.01(-0.04%) |
May 06, 2019 | 19.31 | 19.53 | 19.26 | 19.32 | 3,317,272 | -0.14(-0.70%) |
May 03, 2019 | 19.44 | 19.53 | 19.39 | 19.45 | 2,955,504 | +0.09(+0.49%) |
May 02, 2019 | 19.53 | 19.62 | 19.32 | 19.36 | 4,588,563 | -0.33(-1.68%) |
May 01, 2019 | 19.69 | 19.84 | 19.55 | 19.69 | 8,258,714 | +0.32(+1.64%) |
Apr 30, 2019 | 19.64 | 19.64 | 19.33 | 19.37 | 3,764,798 | -0.14(-0.69%) |
Apr 29, 2019 | 19.57 | 19.58 | 19.37 | 19.51 | 4,933,679 | -0.06(-0.32%) |
Apr 26, 2019 | 19.31 | 19.58 | 19.27 | 19.57 | 4,529,048 | +0.12(+0.62%) |
Apr 25, 2019 | 19.50 | 19.54 | 19.36 | 19.45 | 3,804,304 | -0.03(-0.14%) |
Apr 24, 2019 | 19.56 | 19.58 | 19.33 | 19.48 | 3,805,020 | -0.08(-0.41%) |
Apr 23, 2019 | 19.56 | 19.60 | 19.41 | 19.56 | 4,656,731 | -0.01(-0.03%) |
Apr 22, 2019 | 19.33 | 19.58 | 19.29 | 19.56 | 7,152,255 | +0.33(+1.70%) |
Apr 18, 2019 | 19.26 | 19.32 | 19.14 | 19.24 | 4,405,571 | -0.01(-0.03%) |
Apr 17, 2019 | 19.48 | 19.51 | 19.24 | 19.24 | 3,533,732 | -0.24(-1.23%) |
Apr 16, 2019 | 19.60 | 19.66 | 19.40 | 19.48 | 3,540,197 | -0.09(-0.48%) |
Apr 15, 2019 | 19.71 | 19.73 | 19.50 | 19.58 | 2,936,520 | -0.09(-0.44%) |
Apr 12, 2019 | 19.53 | 19.72 | 19.52 | 19.66 | 4,812,911 | +0.11(+0.58%) |
Apr 11, 2019 | 19.34 | 19.58 | 19.34 | 19.55 | 3,401,911 | +0.16(+0.82%) |
Apr 10, 2019 | 19.57 | 19.59 | 19.28 | 19.39 | 4,282,533 | -0.11(-0.58%) |
Apr 09, 2019 | 19.65 | 19.65 | 19.46 | 19.50 | 4,338,218 | -0.14(-0.71%) |
Apr 08, 2019 | 19.66 | 19.76 | 19.59 | 19.64 | 3,997,223 | -0.03(-0.14%) |
Apr 05, 2019 | 19.65 | 19.72 | 19.60 | 19.67 | 4,950,491 | +0.02(+0.10%) |
Apr 04, 2019 | 19.74 | 19.79 | 19.58 | 19.65 | 4,772,945 | -0.08(-0.41%) |
Apr 03, 2019 | 19.89 | 19.89 | 19.70 | 19.73 | 5,559,937 | +0.09(+0.44%) |
Apr 02, 2019 | 19.56 | 19.68 | 19.53 | 19.64 | 4,518,319 | +0.08(+0.41%) |