Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.54 | 23.98 | 21.54 | 23.50 | 10,807,300 | +1.95(+9.05%) |
Jun 27, 2019 | 20.27 | 21.58 | 20.27 | 21.55 | 1,079,163 | +1.37(+6.79%) |
Jun 26, 2019 | 20.75 | 21.17 | 19.00 | 20.18 | 1,038,098 | -0.48(-2.32%) |
Jun 25, 2019 | 20.78 | 21.20 | 20.40 | 20.66 | 1,153,866 | +0.13(+0.63%) |
Jun 24, 2019 | 21.62 | 21.74 | 20.49 | 20.53 | 1,442,099 | -1.02(-4.73%) |
Jun 21, 2019 | 21.36 | 21.62 | 20.05 | 21.55 | 3,781,200 | -0.01(-0.05%) |
Jun 20, 2019 | 21.80 | 22.38 | 21.25 | 21.56 | 1,284,388 | +0.25(+1.17%) |
Jun 19, 2019 | 21.25 | 21.47 | 20.77 | 21.31 | 1,293,221 | +0.10(+0.47%) |
Jun 18, 2019 | 20.75 | 21.24 | 20.45 | 21.21 | 1,376,368 | +0.69(+3.36%) |
Jun 17, 2019 | 19.00 | 20.88 | 18.61 | 20.52 | 1,512,640 | +1.29(+6.71%) |
Jun 14, 2019 | 19.62 | 19.62 | 19.01 | 19.23 | 796,600 | -0.46(-2.34%) |
Jun 13, 2019 | 19.22 | 19.69 | 18.78 | 19.69 | 1,192,221 | +0.61(+3.20%) |
Jun 12, 2019 | 19.18 | 19.58 | 18.81 | 19.08 | 998,589 | -0.15(-0.78%) |
Jun 11, 2019 | 20.33 | 20.48 | 18.51 | 19.23 | 2,031,576 | -0.68(-3.42%) |
Jun 10, 2019 | 18.90 | 20.44 | 18.85 | 19.91 | 2,460,272 | +0.99(+5.23%) |
Jun 07, 2019 | 18.30 | 19.04 | 18.09 | 18.92 | 1,414,700 | +0.66(+3.61%) |
Jun 06, 2019 | 18.60 | 18.61 | 18.11 | 18.26 | 1,159,870 | -0.35(-1.88%) |
Jun 05, 2019 | 18.78 | 18.80 | 17.91 | 18.61 | 1,168,716 | +0.11(+0.59%) |
Jun 04, 2019 | 18.05 | 18.50 | 17.41 | 18.50 | 1,204,713 | +0.73(+4.11%) |
Jun 03, 2019 | 17.57 | 18.25 | 17.43 | 17.77 | 1,198,095 | +0.32(+1.83%) |
May 31, 2019 | 17.41 | 18.02 | 17.22 | 17.45 | 910,100 | -0.44(-2.46%) |
May 30, 2019 | 17.51 | 18.22 | 17.50 | 17.89 | 1,109,262 | +0.52(+2.99%) |
May 29, 2019 | 17.46 | 17.51 | 17.02 | 17.37 | 1,068,058 | -0.26(-1.47%) |
May 28, 2019 | 17.50 | 17.87 | 17.38 | 17.63 | 1,064,576 | +0.20(+1.15%) |
May 24, 2019 | 17.78 | 17.93 | 17.39 | 17.43 | 962,100 | -0.18(-1.02%) |
May 23, 2019 | 17.94 | 18.01 | 17.23 | 17.61 | 1,138,999 | -0.41(-2.28%) |
May 22, 2019 | 18.24 | 18.57 | 17.90 | 18.02 | 778,612 | -0.40(-2.17%) |
May 21, 2019 | 17.86 | 18.49 | 17.86 | 18.42 | 1,110,141 | +0.65(+3.66%) |
May 20, 2019 | 17.77 | 18.14 | 17.36 | 17.77 | 1,839,666 | -0.28(-1.55%) |
May 17, 2019 | 18.10 | 18.45 | 17.80 | 18.05 | 1,863,000 | -0.26(-1.42%) |
May 16, 2019 | 19.04 | 19.40 | 18.17 | 18.31 | 1,638,542 | -0.68(-3.58%) |
May 15, 2019 | 18.36 | 19.08 | 18.15 | 18.99 | 1,283,788 | +0.39(+2.10%) |
May 14, 2019 | 18.30 | 19.15 | 18.30 | 18.60 | 1,768,911 | +0.41(+2.25%) |
May 13, 2019 | 18.77 | 19.48 | 18.14 | 18.19 | 2,012,015 | -1.50(-7.62%) |
May 10, 2019 | 19.40 | 19.82 | 18.46 | 19.69 | 2,420,100 | +0.22(+1.13%) |
May 09, 2019 | 19.15 | 19.99 | 18.30 | 19.47 | 3,333,733 | +0.42(+2.20%) |
May 08, 2019 | 19.28 | 21.12 | 19.00 | 19.05 | 8,764,214 | -4.81(-20.16%) |
May 07, 2019 | 24.93 | 25.05 | 23.60 | 23.86 | 1,929,971 | -1.16(-4.64%) |
May 06, 2019 | 23.89 | 25.43 | 23.78 | 25.02 | 1,550,584 | +0.26(+1.05%) |
May 03, 2019 | 24.25 | 24.78 | 23.82 | 24.76 | 949,900 | +0.60(+2.48%) |
May 02, 2019 | 23.33 | 24.25 | 23.11 | 24.16 | 1,107,749 | +0.65(+2.76%) |
May 01, 2019 | 23.74 | 24.30 | 23.16 | 23.51 | 1,151,270 | -0.11(-0.47%) |
Apr 30, 2019 | 24.77 | 24.92 | 23.38 | 23.62 | 1,206,071 | -1.05(-4.26%) |
Apr 29, 2019 | 23.97 | 24.96 | 23.87 | 24.67 | 1,433,134 | +0.83(+3.48%) |
Apr 26, 2019 | 23.27 | 23.96 | 22.91 | 23.84 | 1,253,400 | +0.67(+2.89%) |
Apr 25, 2019 | 23.31 | 23.50 | 22.64 | 23.17 | 1,040,331 | -0.33(-1.40%) |
Apr 24, 2019 | 23.76 | 23.90 | 23.11 | 23.50 | 1,074,437 | -0.13(-0.55%) |
Apr 23, 2019 | 23.18 | 23.97 | 22.69 | 23.63 | 2,377,004 | +0.84(+3.69%) |
Apr 22, 2019 | 22.70 | 23.39 | 22.20 | 22.79 | 1,230,428 | -0.05(-0.22%) |
Apr 18, 2019 | 22.35 | 23.25 | 21.48 | 22.84 | 2,199,200 | +0.27(+1.20%) |
Apr 17, 2019 | 24.73 | 24.95 | 22.41 | 22.57 | 2,802,947 | -2.17(-8.77%) |
Apr 16, 2019 | 25.23 | 25.65 | 24.56 | 24.74 | 989,705 | -0.31(-1.24%) |
Apr 15, 2019 | 26.11 | 26.35 | 24.22 | 25.05 | 1,694,164 | -1.09(-4.17%) |
Apr 12, 2019 | 26.26 | 26.57 | 25.70 | 26.14 | 909,700 | +0.02(+0.08%) |
Apr 11, 2019 | 26.44 | 26.77 | 25.60 | 26.12 | 1,444,810 | -0.15(-0.57%) |
Apr 10, 2019 | 25.18 | 26.31 | 24.91 | 26.27 | 1,476,364 | +1.11(+4.41%) |
Apr 09, 2019 | 24.61 | 25.44 | 24.46 | 25.16 | 1,660,983 | +0.59(+2.40%) |
Apr 08, 2019 | 24.89 | 25.10 | 24.06 | 24.57 | 1,559,485 | -0.32(-1.29%) |
Apr 05, 2019 | 23.62 | 25.42 | 23.53 | 24.89 | 2,209,200 | +1.31(+5.56%) |
Apr 04, 2019 | 24.00 | 24.33 | 22.94 | 23.58 | 1,395,681 | -0.55(-2.28%) |
Apr 03, 2019 | 23.50 | 24.80 | 23.09 | 24.13 | 1,639,343 | +0.89(+3.83%) |
Apr 02, 2019 | 23.45 | 23.57 | 22.59 | 23.24 | 1,400,633 | -0.36(-1.53%) |