Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.55 | 21.28 | 20.16 | 20.76 | 761,900 | +0.22(+1.07%) |
Jun 27, 2019 | 19.82 | 20.97 | 19.68 | 20.54 | 391,841 | +0.76(+3.84%) |
Jun 26, 2019 | 20.61 | 21.23 | 19.57 | 19.78 | 287,179 | -0.42(-2.08%) |
Jun 25, 2019 | 19.67 | 21.37 | 19.61 | 20.20 | 659,739 | +0.57(+2.90%) |
Jun 24, 2019 | 20.10 | 20.48 | 19.57 | 19.63 | 403,257 | -0.48(-2.39%) |
Jun 21, 2019 | 20.22 | 20.35 | 19.58 | 20.11 | 858,100 | -0.19(-0.94%) |
Jun 20, 2019 | 20.22 | 20.68 | 20.04 | 20.30 | 311,883 | +0.38(+1.91%) |
Jun 19, 2019 | 19.72 | 20.09 | 19.60 | 19.92 | 144,025 | +0.17(+0.86%) |
Jun 18, 2019 | 19.73 | 20.69 | 19.60 | 19.75 | 410,797 | +0.20(+1.02%) |
Jun 17, 2019 | 18.81 | 20.77 | 18.81 | 19.55 | 607,378 | +0.84(+4.49%) |
Jun 14, 2019 | 19.13 | 19.22 | 18.71 | 18.71 | 264,500 | -0.33(-1.73%) |
Jun 13, 2019 | 19.17 | 19.17 | 18.65 | 19.04 | 365,266 | +0.01(+0.05%) |
Jun 12, 2019 | 18.89 | 19.48 | 18.55 | 19.03 | 232,917 | +0.12(+0.63%) |
Jun 11, 2019 | 18.85 | 19.45 | 18.53 | 18.91 | 335,133 | +0.28(+1.50%) |
Jun 10, 2019 | 19.15 | 19.42 | 18.49 | 18.63 | 311,979 | -0.42(-2.20%) |
Jun 07, 2019 | 18.63 | 19.18 | 18.28 | 19.05 | 208,600 | +0.55(+2.97%) |
Jun 06, 2019 | 18.97 | 18.97 | 18.28 | 18.50 | 276,231 | -0.53(-2.79%) |
Jun 05, 2019 | 19.56 | 19.57 | 18.93 | 19.03 | 204,699 | -0.48(-2.46%) |
Jun 04, 2019 | 19.15 | 19.52 | 18.75 | 19.51 | 311,147 | +0.42(+2.20%) |
Jun 03, 2019 | 19.13 | 19.43 | 18.83 | 19.09 | 380,161 | +0.02(+0.10%) |
May 31, 2019 | 19.18 | 19.35 | 19.02 | 19.07 | 296,500 | -0.43(-2.21%) |
May 30, 2019 | 20.17 | 20.17 | 19.22 | 19.50 | 322,903 | -0.48(-2.40%) |
May 29, 2019 | 20.31 | 20.40 | 19.98 | 19.98 | 236,302 | -0.61(-2.96%) |
May 28, 2019 | 20.79 | 20.99 | 20.42 | 20.59 | 232,287 | -0.14(-0.68%) |
May 24, 2019 | 20.70 | 21.48 | 20.50 | 20.73 | 266,900 | +0.13(+0.63%) |
May 23, 2019 | 20.51 | 20.88 | 20.22 | 20.60 | 320,284 | -0.17(-0.82%) |
May 22, 2019 | 21.08 | 21.28 | 20.29 | 20.77 | 280,245 | -0.35(-1.66%) |
May 21, 2019 | 20.58 | 21.12 | 20.26 | 21.12 | 360,507 | +0.52(+2.52%) |
May 20, 2019 | 20.51 | 21.01 | 20.28 | 20.60 | 409,276 | -0.12(-0.58%) |
May 17, 2019 | 20.41 | 21.06 | 20.12 | 20.72 | 448,900 | +0.04(+0.19%) |
May 16, 2019 | 21.64 | 22.28 | 20.66 | 20.68 | 430,735 | -0.91(-4.21%) |
May 15, 2019 | 20.25 | 21.71 | 20.19 | 21.59 | 486,035 | +1.09(+5.32%) |
May 14, 2019 | 20.90 | 21.05 | 20.36 | 20.50 | 401,778 | -0.31(-1.49%) |
May 13, 2019 | 21.64 | 21.88 | 20.62 | 20.81 | 666,096 | -1.50(-6.72%) |
May 10, 2019 | 22.23 | 22.91 | 21.66 | 22.31 | 248,100 | -0.07(-0.31%) |
May 09, 2019 | 23.13 | 23.86 | 22.27 | 22.38 | 422,405 | -1.15(-4.89%) |
May 08, 2019 | 23.49 | 23.90 | 23.05 | 23.53 | 231,090 | +0.03(+0.13%) |
May 07, 2019 | 24.15 | 24.44 | 23.13 | 23.50 | 324,686 | -1.01(-4.12%) |
May 06, 2019 | 24.00 | 24.94 | 23.93 | 24.51 | 281,191 | -0.12(-0.49%) |
May 03, 2019 | 24.39 | 24.73 | 23.64 | 24.63 | 325,800 | +0.40(+1.65%) |
May 02, 2019 | 23.74 | 24.47 | 23.62 | 24.23 | 257,508 | +0.42(+1.76%) |
May 01, 2019 | 24.51 | 24.51 | 23.76 | 23.81 | 457,267 | -0.66(-2.70%) |
Apr 30, 2019 | 24.91 | 24.91 | 24.10 | 24.47 | 495,989 | -0.01(-0.04%) |
Apr 29, 2019 | 24.71 | 24.94 | 24.20 | 24.48 | 305,761 | -0.23(-0.93%) |
Apr 26, 2019 | 24.34 | 24.93 | 24.00 | 24.71 | 282,400 | +0.44(+1.81%) |
Apr 25, 2019 | 24.14 | 24.63 | 23.89 | 24.27 | 465,449 | +0.09(+0.37%) |
Apr 24, 2019 | 24.28 | 25.06 | 24.01 | 24.18 | 332,299 | -0.12(-0.49%) |
Apr 23, 2019 | 24.83 | 24.83 | 23.76 | 24.30 | 676,708 | -0.54(-2.17%) |
Apr 22, 2019 | 25.18 | 25.18 | 24.59 | 24.84 | 320,240 | -0.33(-1.31%) |
Apr 18, 2019 | 26.29 | 26.64 | 24.76 | 25.17 | 481,100 | -1.03(-3.93%) |
Apr 17, 2019 | 26.89 | 26.93 | 25.48 | 26.20 | 355,167 | -0.58(-2.17%) |
Apr 16, 2019 | 27.43 | 27.43 | 26.55 | 26.78 | 278,550 | -0.49(-1.80%) |
Apr 15, 2019 | 26.99 | 28.06 | 26.68 | 27.27 | 290,082 | -0.62(-2.22%) |
Apr 12, 2019 | 27.92 | 28.75 | 26.58 | 27.89 | 271,900 | +0.33(+1.20%) |
Apr 11, 2019 | 28.22 | 28.43 | 27.39 | 27.56 | 315,580 | -0.58(-2.06%) |
Apr 10, 2019 | 28.00 | 28.86 | 27.76 | 28.14 | 418,042 | +0.25(+0.90%) |
Apr 09, 2019 | 27.94 | 28.69 | 27.74 | 27.89 | 394,325 | -0.02(-0.07%) |
Apr 08, 2019 | 27.10 | 27.99 | 26.31 | 27.91 | 909,153 | +0.82(+3.03%) |
Apr 05, 2019 | 26.09 | 27.28 | 25.83 | 27.09 | 567,300 | +1.15(+4.43%) |
Apr 04, 2019 | 26.57 | 27.46 | 25.71 | 25.94 | 501,667 | -0.63(-2.37%) |
Apr 03, 2019 | 25.73 | 26.93 | 25.70 | 26.57 | 515,490 | +0.93(+3.63%) |
Apr 02, 2019 | 24.06 | 25.66 | 23.55 | 25.64 | 623,145 | +1.52(+6.30%) |