Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.90 | 23.41 | 22.88 | 23.38 | 8,671,030 | +0.60(+2.62%) |
Jun 27, 2019 | 22.71 | 23.18 | 22.58 | 22.78 | 7,280,539 | +0.23(+1.04%) |
Jun 26, 2019 | 22.60 | 22.87 | 22.24 | 22.55 | 8,365,979 | -0.02(-0.08%) |
Jun 25, 2019 | 22.45 | 22.66 | 21.99 | 22.57 | 8,817,617 | +0.68(+3.12%) |
Jun 24, 2019 | 21.88 | 22.08 | 21.70 | 21.88 | 3,119,753 | +0.01(+0.04%) |
Jun 21, 2019 | 22.12 | 22.20 | 21.86 | 21.87 | 6,024,079 | -0.20(-0.89%) |
Jun 20, 2019 | 22.31 | 22.34 | 21.81 | 22.07 | 3,319,379 | +0.15(+0.68%) |
Jun 19, 2019 | 22.51 | 22.64 | 21.87 | 21.92 | 5,827,190 | -0.55(-2.45%) |
Jun 18, 2019 | 21.87 | 22.62 | 21.81 | 22.47 | 11,818,931 | +0.73(+3.35%) |
Jun 17, 2019 | 21.45 | 21.94 | 21.21 | 21.74 | 7,616,065 | +0.86(+4.11%) |
Jun 14, 2019 | 21.20 | 21.30 | 20.88 | 20.88 | 4,559,440 | -0.45(-2.10%) |
Jun 13, 2019 | 21.28 | 21.50 | 21.11 | 21.33 | 3,739,252 | +0.17(+0.79%) |
Jun 12, 2019 | 20.82 | 21.34 | 20.70 | 21.16 | 4,821,212 | +0.25(+1.21%) |
Jun 11, 2019 | 21.00 | 21.09 | 20.80 | 20.91 | 5,510,188 | +0.13(+0.63%) |
Jun 10, 2019 | 20.88 | 21.04 | 20.56 | 20.78 | 6,873,944 | +0.09(+0.45%) |
Jun 07, 2019 | 21.09 | 21.09 | 20.41 | 20.69 | 4,546,699 | -0.29(-1.38%) |
Jun 06, 2019 | 20.71 | 20.98 | 20.54 | 20.98 | 6,132,897 | +0.20(+0.94%) |
Jun 05, 2019 | 21.56 | 21.68 | 20.40 | 20.78 | 6,136,749 | -0.39(-1.85%) |
Jun 04, 2019 | 20.81 | 21.17 | 20.73 | 21.17 | 6,525,498 | +0.64(+3.13%) |
Jun 03, 2019 | 20.04 | 20.77 | 19.99 | 20.53 | 6,461,794 | +0.52(+2.61%) |
May 31, 2019 | 19.51 | 20.11 | 19.41 | 20.01 | 6,410,556 | +0.19(+0.94%) |
May 30, 2019 | 19.92 | 20.11 | 19.69 | 19.82 | 2,968,808 | -0.12(-0.61%) |
May 29, 2019 | 19.65 | 20.11 | 19.39 | 19.94 | 4,334,119 | +0.07(+0.38%) |
May 28, 2019 | 20.29 | 20.44 | 19.84 | 19.87 | 5,961,017 | -0.26(-1.30%) |
May 24, 2019 | 20.40 | 20.50 | 19.99 | 20.13 | 3,263,220 | -0.02(-0.09%) |
May 23, 2019 | 20.45 | 20.46 | 20.05 | 20.15 | 3,327,670 | -0.67(-3.22%) |
May 22, 2019 | 21.06 | 21.16 | 20.81 | 20.82 | 3,489,396 | -0.48(-2.23%) |
May 21, 2019 | 21.09 | 21.30 | 21.02 | 21.30 | 3,166,787 | +0.34(+1.65%) |
May 20, 2019 | 21.18 | 21.30 | 20.92 | 20.95 | 4,011,031 | -0.30(-1.40%) |
May 17, 2019 | 21.44 | 21.70 | 21.23 | 21.25 | 3,873,330 | -0.34(-1.55%) |
May 16, 2019 | 21.40 | 22.32 | 21.19 | 21.58 | 11,500,945 | +0.32(+1.49%) |
May 15, 2019 | 21.05 | 21.58 | 21.02 | 21.27 | 4,246,240 | +0.01(+0.04%) |
May 14, 2019 | 21.45 | 21.55 | 21.12 | 21.26 | 4,972,596 | -0.09(-0.44%) |
May 13, 2019 | 21.85 | 21.86 | 21.16 | 21.35 | 4,085,536 | -0.92(-4.14%) |
May 10, 2019 | 22.12 | 22.45 | 21.83 | 22.27 | 6,542,321 | +0.21(+0.93%) |
May 09, 2019 | 21.87 | 22.18 | 21.51 | 22.07 | 5,900,365 | -0.23(-1.04%) |
May 08, 2019 | 22.44 | 22.94 | 22.19 | 22.30 | 9,039,891 | +0.63(+2.93%) |
May 07, 2019 | 23.07 | 23.33 | 21.28 | 21.67 | 12,001,071 | -1.88(-7.99%) |
May 06, 2019 | 23.17 | 23.88 | 23.08 | 23.55 | 4,034,669 | -0.33(-1.37%) |
May 03, 2019 | 23.71 | 23.96 | 23.49 | 23.88 | 3,661,626 | +0.34(+1.47%) |
May 02, 2019 | 23.56 | 23.99 | 23.18 | 23.53 | 4,829,010 | -0.52(-2.17%) |
May 01, 2019 | 24.34 | 24.48 | 24.05 | 24.05 | 3,084,922 | -0.28(-1.15%) |
Apr 30, 2019 | 24.36 | 24.47 | 24.14 | 24.33 | 3,732,794 | -0.02(-0.08%) |
Apr 29, 2019 | 24.26 | 24.51 | 24.15 | 24.35 | 5,448,734 | -0.05(-0.19%) |
Apr 26, 2019 | 24.26 | 24.84 | 24.11 | 24.40 | 9,580,961 | +0.12(+0.50%) |
Apr 25, 2019 | 24.45 | 24.77 | 24.26 | 24.28 | 5,177,745 | -0.25(-1.03%) |
Apr 24, 2019 | 24.97 | 25.07 | 24.40 | 24.53 | 5,485,813 | -0.48(-1.90%) |
Apr 23, 2019 | 25.18 | 25.37 | 24.43 | 25.00 | 5,028,017 | -0.31(-1.21%) |
Apr 22, 2019 | 25.15 | 25.50 | 25.04 | 25.31 | 3,480,061 | +0.08(+0.33%) |
Apr 18, 2019 | 24.99 | 25.32 | 24.77 | 25.23 | 4,280,321 | +0.16(+0.63%) |
Apr 17, 2019 | 25.14 | 25.34 | 24.99 | 25.07 | 4,013,664 | +0.06(+0.22%) |
Apr 16, 2019 | 24.86 | 25.10 | 24.86 | 25.01 | 3,376,146 | +0.20(+0.79%) |
Apr 15, 2019 | 25.02 | 25.38 | 24.80 | 24.82 | 3,712,361 | -0.16(-0.63%) |
Apr 12, 2019 | 24.99 | 25.26 | 24.62 | 24.98 | 6,748,230 | -0.19(-0.74%) |
Apr 11, 2019 | 25.43 | 25.51 | 25.03 | 25.16 | 2,972,613 | -0.34(-1.32%) |
Apr 10, 2019 | 25.63 | 25.74 | 25.36 | 25.50 | 4,902,012 | -0.07(-0.29%) |
Apr 09, 2019 | 25.81 | 25.99 | 25.50 | 25.57 | 2,628,481 | -0.38(-1.47%) |
Apr 08, 2019 | 26.03 | 26.04 | 25.68 | 25.96 | 2,441,933 | -0.07(-0.25%) |
Apr 05, 2019 | 25.88 | 26.10 | 25.71 | 26.02 | 3,765,064 | +0.19(+0.72%) |
Apr 04, 2019 | 25.43 | 25.84 | 25.28 | 25.83 | 2,462,264 | +0.34(+1.32%) |
Apr 03, 2019 | 25.90 | 26.07 | 25.39 | 25.50 | 3,928,605 | -0.14(-0.55%) |
Apr 02, 2019 | 25.93 | 26.06 | 25.54 | 25.64 | 3,139,348 | -0.31(-1.19%) |