Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.86 | 20.04 | 19.77 | 19.82 | 47,669 | +0.12(+0.63%) |
Jun 27, 2019 | 19.39 | 19.83 | 19.39 | 19.70 | 44,698 | +0.39(+2.01%) |
Jun 26, 2019 | 19.28 | 19.35 | 19.10 | 19.31 | 38,336 | +0.20(+1.04%) |
Jun 25, 2019 | 19.48 | 19.48 | 19.10 | 19.11 | 68,988 | -0.37(-1.90%) |
Jun 24, 2019 | 19.92 | 19.92 | 19.30 | 19.49 | 66,427 | -0.27(-1.35%) |
Jun 21, 2019 | 20.29 | 20.29 | 19.55 | 19.75 | 67,038 | -0.56(-2.76%) |
Jun 20, 2019 | 20.26 | 20.40 | 20.20 | 20.31 | 30,605 | +0.39(+1.95%) |
Jun 19, 2019 | 20.02 | 20.23 | 19.89 | 19.93 | 47,203 | +0.07(+0.35%) |
Jun 18, 2019 | 19.93 | 20.13 | 19.82 | 19.86 | 47,917 | +0.16(+0.83%) |
Jun 17, 2019 | 19.65 | 19.76 | 19.40 | 19.69 | 40,663 | +0.12(+0.62%) |
Jun 14, 2019 | 19.93 | 19.93 | 19.57 | 19.57 | 54,280 | -0.39(-1.94%) |
Jun 13, 2019 | 20.43 | 20.47 | 19.90 | 19.96 | 62,607 | -0.47(-2.32%) |
Jun 12, 2019 | 20.51 | 20.54 | 20.23 | 20.43 | 43,411 | +0.00(+0.00%) |
Jun 11, 2019 | 21.08 | 21.08 | 20.26 | 20.43 | 74,396 | -0.42(-2.01%) |
Jun 10, 2019 | 20.98 | 21.08 | 20.76 | 20.85 | 90,456 | +0.36(+1.75%) |
Jun 07, 2019 | 19.99 | 20.68 | 19.99 | 20.49 | 73,997 | +0.61(+3.08%) |
Jun 06, 2019 | 20.15 | 20.15 | 19.70 | 19.88 | 74,937 | -0.22(-1.08%) |
Jun 05, 2019 | 20.57 | 20.69 | 19.84 | 20.10 | 80,810 | -0.19(-0.95%) |
Jun 04, 2019 | 19.59 | 20.29 | 19.59 | 20.29 | 82,800 | +0.93(+4.78%) |
Jun 03, 2019 | 20.05 | 20.36 | 19.30 | 19.36 | 107,791 | -0.68(-3.40%) |
May 31, 2019 | 20.56 | 20.56 | 19.93 | 20.05 | 133,265 | -0.75(-3.59%) |
May 30, 2019 | 21.15 | 21.27 | 20.74 | 20.79 | 63,216 | -0.21(-1.01%) |
May 29, 2019 | 21.40 | 21.40 | 20.88 | 21.00 | 73,399 | -0.38(-1.78%) |
May 28, 2019 | 21.50 | 21.70 | 21.30 | 21.38 | 115,704 | +0.04(+0.17%) |
May 24, 2019 | 21.24 | 21.47 | 21.17 | 21.35 | 53,816 | +0.43(+2.05%) |
May 23, 2019 | 21.42 | 21.55 | 20.82 | 20.92 | 120,530 | -0.76(-3.49%) |
May 22, 2019 | 21.57 | 21.90 | 21.51 | 21.68 | 75,297 | +0.11(+0.53%) |
May 21, 2019 | 21.49 | 21.64 | 21.42 | 21.56 | 67,149 | +0.31(+1.46%) |
May 20, 2019 | 21.49 | 21.49 | 21.25 | 21.25 | 83,517 | -0.25(-1.14%) |
May 17, 2019 | 21.65 | 21.92 | 21.27 | 21.50 | 365,812 | -0.21(-0.97%) |
May 16, 2019 | 21.74 | 21.99 | 21.65 | 21.71 | 123,102 | +0.16(+0.72%) |
May 15, 2019 | 21.16 | 21.63 | 21.04 | 21.55 | 99,806 | +0.34(+1.58%) |
May 14, 2019 | 20.78 | 21.30 | 20.78 | 21.22 | 103,718 | +0.58(+2.80%) |
May 13, 2019 | 21.24 | 21.24 | 20.49 | 20.64 | 185,309 | -0.84(-3.91%) |
May 10, 2019 | 21.00 | 21.57 | 20.84 | 21.48 | 123,290 | +0.63(+3.03%) |
May 09, 2019 | 21.25 | 21.26 | 20.68 | 20.85 | 109,357 | -0.40(-1.87%) |
May 08, 2019 | 21.22 | 21.37 | 21.05 | 21.25 | 80,100 | +0.07(+0.33%) |
May 07, 2019 | 21.75 | 21.75 | 21.04 | 21.18 | 187,504 | -0.63(-2.89%) |
May 06, 2019 | 21.25 | 21.87 | 20.99 | 21.80 | 204,172 | +0.15(+0.68%) |
May 03, 2019 | 21.50 | 21.68 | 21.43 | 21.66 | 109,256 | +0.35(+1.66%) |
May 02, 2019 | 21.89 | 22.03 | 21.04 | 21.30 | 289,746 | -0.76(-3.44%) |
May 01, 2019 | 22.50 | 22.59 | 22.03 | 22.06 | 244,405 | -0.37(-1.65%) |
Apr 30, 2019 | 22.73 | 22.85 | 22.24 | 22.43 | 430,678 | -0.19(-0.84%) |
Apr 29, 2019 | 22.35 | 22.64 | 22.14 | 22.62 | 351,300 | +0.48(+2.18%) |
Apr 26, 2019 | 22.12 | 22.24 | 22.00 | 22.14 | 259,803 | +0.12(+0.55%) |
Apr 25, 2019 | 22.35 | 22.35 | 21.99 | 22.02 | 318,259 | -0.22(-1.01%) |
Apr 24, 2019 | 22.02 | 22.35 | 21.90 | 22.24 | 396,822 | +0.25(+1.14%) |
Apr 23, 2019 | 22.07 | 22.10 | 21.74 | 21.99 | 360,053 | +0.06(+0.28%) |
Apr 22, 2019 | 21.56 | 21.98 | 21.48 | 21.93 | 370,325 | +0.44(+2.05%) |