Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 27.23 | 27.97 | 26.70 | 27.58 | 4,023,500 | +0.57(+2.11%) |
Jun 27, 2019 | 25.49 | 27.06 | 25.49 | 27.01 | 993,824 | +1.68(+6.63%) |
Jun 26, 2019 | 26.42 | 26.56 | 25.16 | 25.33 | 853,995 | -0.75(-2.88%) |
Jun 25, 2019 | 25.43 | 26.62 | 25.16 | 26.08 | 1,111,636 | +1.41(+5.72%) |
Jun 24, 2019 | 25.19 | 25.41 | 24.46 | 24.67 | 837,191 | -0.65(-2.57%) |
Jun 21, 2019 | 25.17 | 25.40 | 24.11 | 25.32 | 1,438,100 | -0.08(-0.31%) |
Jun 20, 2019 | 26.59 | 26.59 | 25.33 | 25.40 | 673,050 | -0.66(-2.53%) |
Jun 19, 2019 | 26.30 | 26.32 | 25.44 | 26.06 | 846,465 | -0.25(-0.95%) |
Jun 18, 2019 | 25.50 | 26.39 | 25.43 | 26.31 | 633,234 | +0.97(+3.83%) |
Jun 17, 2019 | 24.97 | 25.42 | 24.39 | 25.34 | 696,331 | +0.58(+2.34%) |
Jun 14, 2019 | 25.04 | 25.56 | 24.41 | 24.76 | 610,100 | -0.40(-1.59%) |
Jun 13, 2019 | 24.70 | 25.29 | 24.55 | 25.16 | 679,046 | +0.57(+2.32%) |
Jun 12, 2019 | 24.18 | 24.66 | 23.38 | 24.59 | 644,860 | +0.39(+1.61%) |
Jun 11, 2019 | 25.00 | 25.36 | 23.76 | 24.20 | 1,107,660 | -0.67(-2.69%) |
Jun 10, 2019 | 24.91 | 25.28 | 24.42 | 24.87 | 877,561 | +0.55(+2.26%) |
Jun 07, 2019 | 23.27 | 24.54 | 23.25 | 24.32 | 602,600 | +1.10(+4.74%) |
Jun 06, 2019 | 23.37 | 23.37 | 22.70 | 23.22 | 581,397 | -0.19(-0.81%) |
Jun 05, 2019 | 22.69 | 23.42 | 22.31 | 23.41 | 590,878 | +0.86(+3.81%) |
Jun 04, 2019 | 22.67 | 22.85 | 21.65 | 22.55 | 641,999 | +0.21(+0.94%) |
Jun 03, 2019 | 23.00 | 23.27 | 22.03 | 22.34 | 659,200 | -0.56(-2.45%) |
May 31, 2019 | 23.32 | 23.40 | 22.34 | 22.90 | 414,400 | -0.85(-3.58%) |
May 30, 2019 | 23.50 | 24.16 | 22.82 | 23.75 | 651,652 | +0.39(+1.67%) |
May 29, 2019 | 22.40 | 23.43 | 22.01 | 23.36 | 782,472 | +0.65(+2.86%) |
May 28, 2019 | 22.85 | 23.30 | 22.48 | 22.71 | 468,893 | -0.12(-0.53%) |
May 24, 2019 | 22.84 | 23.30 | 22.67 | 22.83 | 400,200 | +0.10(+0.44%) |
May 23, 2019 | 22.50 | 22.83 | 21.69 | 22.73 | 554,829 | -0.12(-0.53%) |
May 22, 2019 | 23.40 | 23.71 | 22.57 | 22.85 | 306,579 | -0.67(-2.85%) |
May 21, 2019 | 22.74 | 23.59 | 22.55 | 23.52 | 491,653 | +0.98(+4.35%) |
May 20, 2019 | 22.37 | 22.95 | 22.36 | 22.54 | 364,273 | -0.25(-1.10%) |
May 17, 2019 | 22.36 | 23.60 | 22.02 | 22.79 | 523,300 | +0.10(+0.44%) |
May 16, 2019 | 23.35 | 23.54 | 22.49 | 22.69 | 617,223 | -0.46(-1.99%) |
May 15, 2019 | 22.71 | 23.38 | 22.29 | 23.15 | 846,840 | +0.18(+0.78%) |
May 14, 2019 | 21.15 | 23.23 | 21.15 | 22.97 | 872,768 | +1.82(+8.61%) |
May 13, 2019 | 20.91 | 21.36 | 20.12 | 21.15 | 959,500 | -0.55(-2.53%) |
May 10, 2019 | 19.05 | 21.87 | 17.81 | 21.70 | 1,294,400 | +3.95(+22.25%) |
May 09, 2019 | 17.88 | 18.21 | 17.33 | 17.75 | 1,239,948 | -0.36(-1.99%) |
May 08, 2019 | 18.82 | 19.24 | 18.04 | 18.11 | 474,245 | -0.72(-3.82%) |
May 07, 2019 | 19.29 | 19.31 | 18.49 | 18.83 | 713,633 | -0.67(-3.44%) |
May 06, 2019 | 19.31 | 19.64 | 18.76 | 19.50 | 889,988 | -0.35(-1.76%) |
May 03, 2019 | 19.62 | 20.12 | 18.92 | 19.85 | 1,656,900 | +0.29(+1.48%) |
May 02, 2019 | 18.77 | 19.59 | 18.66 | 19.56 | 462,197 | +0.75(+3.99%) |
May 01, 2019 | 19.18 | 19.33 | 18.81 | 18.81 | 472,350 | -0.30(-1.57%) |
Apr 30, 2019 | 19.46 | 19.62 | 18.99 | 19.11 | 436,230 | -0.33(-1.70%) |
Apr 29, 2019 | 19.07 | 19.59 | 18.91 | 19.44 | 439,721 | +0.35(+1.83%) |
Apr 26, 2019 | 18.93 | 19.21 | 18.53 | 19.09 | 377,600 | +0.23(+1.22%) |
Apr 25, 2019 | 18.85 | 19.12 | 18.40 | 18.86 | 336,879 | -0.02(-0.11%) |
Apr 24, 2019 | 19.32 | 19.32 | 18.52 | 18.88 | 463,547 | -0.12(-0.63%) |
Apr 23, 2019 | 18.20 | 19.30 | 18.13 | 19.00 | 1,074,697 | +0.87(+4.80%) |
Apr 22, 2019 | 18.53 | 18.75 | 17.74 | 18.13 | 1,012,937 | -0.41(-2.21%) |
Apr 18, 2019 | 19.25 | 19.26 | 18.07 | 18.54 | 3,383,000 | -0.77(-3.99%) |
Apr 17, 2019 | 19.20 | 20.09 | 18.61 | 19.31 | 1,365,039 | -1.32(-6.40%) |
Apr 16, 2019 | 20.42 | 20.83 | 20.08 | 20.63 | 330,784 | +0.35(+1.73%) |
Apr 15, 2019 | 20.25 | 20.38 | 19.90 | 20.28 | 244,465 | +0.01(+0.05%) |
Apr 12, 2019 | 20.60 | 20.84 | 20.19 | 20.27 | 379,700 | -0.12(-0.59%) |
Apr 11, 2019 | 20.81 | 21.02 | 20.38 | 20.39 | 533,406 | -0.44(-2.11%) |
Apr 10, 2019 | 20.09 | 21.10 | 19.89 | 20.83 | 490,267 | +0.83(+4.15%) |
Apr 09, 2019 | 20.38 | 20.55 | 19.87 | 20.00 | 306,444 | -0.45(-2.20%) |
Apr 08, 2019 | 21.10 | 21.35 | 20.35 | 20.45 | 311,548 | -0.73(-3.45%) |
Apr 05, 2019 | 20.89 | 21.30 | 20.64 | 21.18 | 331,500 | +0.42(+2.02%) |
Apr 04, 2019 | 20.93 | 21.33 | 20.48 | 20.76 | 530,005 | -0.10(-0.48%) |
Apr 03, 2019 | 21.12 | 21.48 | 20.70 | 20.86 | 676,021 | -0.13(-0.62%) |
Apr 02, 2019 | 20.33 | 21.09 | 20.10 | 20.99 | 392,673 | +0.53(+2.59%) |