Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.40 | 22.77 | 22.39 | 22.55 | 4,551,288 | +0.16(+0.70%) |
Jun 27, 2019 | 22.35 | 22.49 | 22.33 | 22.39 | 1,325,428 | +0.16(+0.71%) |
Jun 26, 2019 | 22.55 | 22.57 | 22.13 | 22.24 | 1,913,401 | -0.35(-1.56%) |
Jun 25, 2019 | 22.93 | 23.07 | 22.58 | 22.59 | 1,795,184 | -0.38(-1.66%) |
Jun 24, 2019 | 23.25 | 23.29 | 22.97 | 22.97 | 1,364,614 | -0.21(-0.92%) |
Jun 21, 2019 | 23.48 | 23.48 | 23.08 | 23.18 | 2,464,715 | -0.35(-1.50%) |
Jun 20, 2019 | 23.51 | 23.66 | 23.38 | 23.54 | 2,011,919 | +0.15(+0.63%) |
Jun 19, 2019 | 23.14 | 23.46 | 23.10 | 23.39 | 3,047,818 | +0.21(+0.92%) |
Jun 18, 2019 | 23.25 | 23.40 | 23.04 | 23.17 | 2,056,626 | +0.00(+0.00%) |
Jun 17, 2019 | 22.93 | 23.19 | 22.93 | 23.17 | 1,502,864 | +0.24(+1.05%) |
Jun 14, 2019 | 23.01 | 23.05 | 22.90 | 22.93 | 1,312,502 | -0.07(-0.32%) |
Jun 13, 2019 | 22.85 | 23.01 | 22.81 | 23.01 | 1,025,169 | +0.14(+0.61%) |
Jun 12, 2019 | 22.87 | 23.02 | 22.83 | 22.87 | 2,055,105 | -0.02(-0.08%) |
Jun 11, 2019 | 22.80 | 23.03 | 22.73 | 22.89 | 2,101,148 | -0.07(-0.32%) |
Jun 10, 2019 | 22.98 | 23.07 | 22.82 | 22.96 | 1,751,705 | +0.01(+0.04%) |
Jun 07, 2019 | 23.12 | 23.16 | 22.90 | 22.95 | 1,302,635 | -0.08(-0.36%) |
Jun 06, 2019 | 23.10 | 23.12 | 22.82 | 23.03 | 1,637,535 | -0.01(-0.04%) |
Jun 05, 2019 | 22.65 | 23.08 | 22.64 | 23.04 | 1,628,327 | +0.42(+1.84%) |
Jun 04, 2019 | 22.65 | 22.69 | 22.34 | 22.63 | 1,653,615 | +0.04(+0.16%) |
Jun 03, 2019 | 22.70 | 22.72 | 22.31 | 22.59 | 3,075,770 | -0.01(-0.04%) |
May 31, 2019 | 22.22 | 22.72 | 22.22 | 22.60 | 2,167,602 | +0.27(+1.20%) |
May 30, 2019 | 22.36 | 22.47 | 22.21 | 22.33 | 1,434,386 | +0.08(+0.37%) |
May 29, 2019 | 22.21 | 22.35 | 22.12 | 22.25 | 2,886,760 | -0.04(-0.17%) |
May 28, 2019 | 22.68 | 22.72 | 22.28 | 22.28 | 1,711,942 | -0.31(-1.35%) |
May 24, 2019 | 22.45 | 22.65 | 22.41 | 22.59 | 1,072,027 | +0.19(+0.87%) |
May 23, 2019 | 22.40 | 22.40 | 22.26 | 22.40 | 1,783,582 | +0.00(+0.00%) |
May 22, 2019 | 22.30 | 22.45 | 22.24 | 22.40 | 1,210,152 | +0.09(+0.42%) |
May 21, 2019 | 22.11 | 22.44 | 22.11 | 22.30 | 1,446,997 | +0.24(+1.09%) |
May 20, 2019 | 22.25 | 22.25 | 21.95 | 22.06 | 1,086,078 | -0.19(-0.87%) |
May 17, 2019 | 22.17 | 22.27 | 22.02 | 22.26 | 1,800,358 | +0.05(+0.21%) |
May 16, 2019 | 22.10 | 22.32 | 22.05 | 22.21 | 1,638,683 | +0.11(+0.50%) |
May 15, 2019 | 21.96 | 22.16 | 21.86 | 22.10 | 1,058,417 | +0.14(+0.63%) |
May 14, 2019 | 22.04 | 22.24 | 21.88 | 21.96 | 3,851,619 | -0.10(-0.46%) |
May 13, 2019 | 21.86 | 22.15 | 21.79 | 22.06 | 2,323,697 | +0.04(+0.17%) |
May 10, 2019 | 21.85 | 22.12 | 21.78 | 22.03 | 2,988,176 | +0.14(+0.63%) |
May 09, 2019 | 21.76 | 22.01 | 21.59 | 21.89 | 3,391,738 | +0.10(+0.47%) |
May 08, 2019 | 21.96 | 22.14 | 21.76 | 21.78 | 2,356,688 | -0.12(-0.55%) |
May 07, 2019 | 22.31 | 22.36 | 21.78 | 21.90 | 5,016,446 | -0.46(-2.07%) |
May 06, 2019 | 22.44 | 22.64 | 22.34 | 22.37 | 1,761,778 | -0.11(-0.49%) |
May 03, 2019 | 22.23 | 22.62 | 22.01 | 22.48 | 1,550,848 | +0.25(+1.12%) |
May 02, 2019 | 22.12 | 22.28 | 22.07 | 22.23 | 3,026,057 | +0.12(+0.54%) |
May 01, 2019 | 22.17 | 22.35 | 22.08 | 22.11 | 2,991,659 | -0.09(-0.42%) |
Apr 30, 2019 | 21.93 | 22.26 | 21.83 | 22.20 | 3,103,600 | +0.32(+1.48%) |
Apr 29, 2019 | 22.23 | 22.30 | 21.86 | 21.88 | 2,829,875 | -0.35(-1.58%) |
Apr 26, 2019 | 22.01 | 22.34 | 21.93 | 22.23 | 4,370,741 | +0.31(+1.44%) |
Apr 25, 2019 | 21.77 | 21.97 | 21.69 | 21.91 | 1,878,127 | +0.11(+0.51%) |
Apr 24, 2019 | 21.53 | 21.84 | 21.53 | 21.80 | 1,124,574 | +0.36(+1.68%) |
Apr 23, 2019 | 21.28 | 21.57 | 21.18 | 21.44 | 1,821,605 | +0.22(+1.05%) |
Apr 22, 2019 | 21.53 | 21.53 | 21.01 | 21.22 | 1,949,585 | -0.36(-1.67%) |
Apr 18, 2019 | 21.42 | 21.69 | 21.35 | 21.58 | 1,340,655 | +0.19(+0.91%) |
Apr 17, 2019 | 21.50 | 21.53 | 21.18 | 21.39 | 1,811,000 | -0.09(-0.43%) |
Apr 16, 2019 | 21.84 | 21.87 | 21.42 | 21.48 | 2,373,622 | -0.38(-1.74%) |
Apr 15, 2019 | 21.88 | 21.95 | 21.76 | 21.86 | 2,845,391 | +0.01(+0.04%) |
Apr 12, 2019 | 21.58 | 21.85 | 21.41 | 21.85 | 2,179,591 | +0.28(+1.29%) |
Apr 11, 2019 | 21.51 | 21.59 | 21.34 | 21.57 | 2,823,242 | +0.11(+0.52%) |
Apr 10, 2019 | 21.18 | 21.47 | 21.13 | 21.46 | 3,315,063 | +0.35(+1.67%) |
Apr 09, 2019 | 21.19 | 21.34 | 21.06 | 21.11 | 2,120,091 | -0.13(-0.61%) |
Apr 08, 2019 | 21.29 | 21.30 | 21.15 | 21.24 | 5,698,723 | -0.11(-0.52%) |
Apr 05, 2019 | 21.26 | 21.37 | 21.19 | 21.35 | 990,046 | +0.08(+0.39%) |
Apr 04, 2019 | 21.28 | 21.29 | 21.15 | 21.27 | 1,880,000 | -0.03(-0.13%) |
Apr 03, 2019 | 21.28 | 21.44 | 21.20 | 21.29 | 1,255,827 | -0.02(-0.09%) |
Apr 02, 2019 | 21.16 | 21.36 | 20.94 | 21.31 | 1,441,991 | +0.19(+0.88%) |