Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.82 | 22.21 | 21.82 | 22.03 | 276,904 | +0.29(+1.31%) |
Jun 27, 2019 | 21.73 | 21.75 | 21.40 | 21.74 | 208,508 | +0.20(+0.95%) |
Jun 26, 2019 | 21.59 | 22.28 | 21.54 | 21.54 | 155,050 | +0.06(+0.27%) |
Jun 25, 2019 | 21.70 | 21.99 | 21.30 | 21.48 | 225,518 | -0.24(-1.09%) |
Jun 24, 2019 | 22.15 | 22.35 | 21.67 | 21.72 | 266,787 | -0.41(-1.84%) |
Jun 21, 2019 | 21.89 | 22.45 | 21.76 | 22.12 | 263,543 | +0.09(+0.41%) |
Jun 20, 2019 | 22.59 | 22.73 | 22.03 | 22.03 | 149,015 | -0.35(-1.57%) |
Jun 19, 2019 | 22.12 | 22.51 | 21.78 | 22.39 | 339,186 | +0.24(+1.07%) |
Jun 18, 2019 | 21.94 | 22.40 | 21.87 | 22.15 | 278,030 | +0.37(+1.69%) |
Jun 17, 2019 | 21.41 | 21.81 | 20.98 | 21.78 | 249,629 | +0.36(+1.68%) |
Jun 14, 2019 | 21.44 | 21.58 | 21.19 | 21.42 | 274,452 | -0.07(-0.34%) |
Jun 13, 2019 | 20.62 | 21.50 | 20.40 | 21.50 | 245,280 | +1.09(+5.36%) |
Jun 12, 2019 | 20.88 | 20.99 | 20.25 | 20.40 | 145,266 | -0.53(-2.53%) |
Jun 11, 2019 | 20.50 | 21.42 | 20.32 | 20.93 | 322,418 | +0.55(+2.68%) |
Jun 10, 2019 | 20.44 | 20.94 | 20.08 | 20.39 | 279,195 | +0.07(+0.32%) |
Jun 07, 2019 | 20.35 | 20.64 | 20.12 | 20.32 | 246,754 | +0.16(+0.80%) |
Jun 06, 2019 | 20.65 | 20.65 | 19.81 | 20.16 | 408,541 | -0.51(-2.47%) |
Jun 05, 2019 | 21.71 | 21.94 | 20.63 | 20.67 | 554,037 | -0.91(-4.24%) |
Jun 04, 2019 | 21.62 | 21.95 | 21.31 | 21.58 | 518,227 | +0.25(+1.18%) |
Jun 03, 2019 | 20.63 | 21.33 | 20.25 | 21.33 | 547,267 | +0.49(+2.33%) |
May 31, 2019 | 22.52 | 22.77 | 20.79 | 20.85 | 911,396 | -2.23(-9.65%) |
May 30, 2019 | 21.85 | 24.12 | 21.33 | 23.07 | 1,322,769 | -1.78(-7.16%) |
May 29, 2019 | 26.10 | 26.16 | 24.80 | 24.85 | 300,211 | -1.54(-5.83%) |
May 28, 2019 | 27.18 | 27.27 | 26.32 | 26.39 | 220,059 | -0.70(-2.57%) |
May 24, 2019 | 26.99 | 27.12 | 26.63 | 27.09 | 109,723 | +0.33(+1.24%) |
May 23, 2019 | 26.84 | 26.97 | 26.58 | 26.76 | 183,960 | -0.30(-1.11%) |
May 22, 2019 | 27.40 | 27.51 | 27.01 | 27.06 | 104,431 | -0.48(-1.73%) |
May 21, 2019 | 27.47 | 27.66 | 27.29 | 27.53 | 124,544 | +0.17(+0.62%) |
May 20, 2019 | 27.13 | 27.42 | 26.95 | 27.36 | 86,307 | +0.09(+0.33%) |
May 17, 2019 | 27.93 | 28.01 | 27.27 | 27.27 | 136,660 | -0.86(-3.05%) |
May 16, 2019 | 28.51 | 28.64 | 28.11 | 28.13 | 147,506 | -0.36(-1.25%) |
May 15, 2019 | 27.87 | 28.53 | 27.74 | 28.49 | 162,218 | +0.46(+1.65%) |
May 14, 2019 | 27.66 | 28.24 | 27.29 | 28.03 | 111,618 | +0.42(+1.52%) |
May 13, 2019 | 28.28 | 28.52 | 27.53 | 27.61 | 211,941 | -1.20(-4.16%) |
May 10, 2019 | 29.10 | 29.10 | 28.43 | 28.80 | 141,973 | -0.39(-1.33%) |
May 09, 2019 | 28.74 | 29.48 | 28.48 | 29.19 | 198,302 | +0.45(+1.58%) |
May 08, 2019 | 28.35 | 29.23 | 28.35 | 28.74 | 183,257 | +0.23(+0.82%) |
May 07, 2019 | 29.09 | 29.14 | 28.38 | 28.50 | 273,827 | -0.82(-2.79%) |
May 06, 2019 | 29.42 | 29.75 | 29.12 | 29.32 | 203,897 | -0.62(-2.05%) |
May 03, 2019 | 28.80 | 29.95 | 28.80 | 29.94 | 236,251 | +1.25(+4.34%) |
May 02, 2019 | 28.03 | 28.79 | 27.93 | 28.69 | 298,597 | +0.66(+2.37%) |
May 01, 2019 | 28.82 | 28.82 | 27.78 | 28.03 | 344,200 | -0.83(-2.86%) |
Apr 30, 2019 | 29.13 | 29.35 | 28.75 | 28.85 | 192,448 | -0.14(-0.47%) |
Apr 29, 2019 | 28.02 | 29.39 | 28.02 | 28.99 | 341,018 | +0.98(+3.50%) |
Apr 26, 2019 | 27.37 | 28.09 | 27.31 | 28.01 | 255,897 | +0.61(+2.21%) |
Apr 25, 2019 | 27.37 | 28.30 | 27.11 | 27.40 | 445,362 | -0.10(-0.35%) |
Apr 24, 2019 | 27.13 | 27.52 | 27.07 | 27.50 | 232,378 | +0.33(+1.22%) |
Apr 23, 2019 | 26.99 | 27.23 | 26.74 | 27.17 | 242,565 | +0.35(+1.30%) |
Apr 22, 2019 | 26.42 | 26.89 | 26.42 | 26.82 | 270,175 | +0.31(+1.16%) |
Apr 18, 2019 | 26.59 | 26.91 | 25.36 | 26.51 | 203,507 | -0.12(-0.46%) |
Apr 17, 2019 | 26.93 | 27.27 | 26.42 | 26.63 | 227,767 | -0.19(-0.69%) |
Apr 16, 2019 | 26.76 | 27.06 | 26.43 | 26.82 | 132,975 | +0.16(+0.61%) |
Apr 15, 2019 | 27.09 | 27.46 | 26.61 | 26.66 | 221,669 | -0.39(-1.44%) |
Apr 12, 2019 | 27.40 | 27.86 | 26.97 | 27.05 | 284,440 | -0.29(-1.07%) |
Apr 11, 2019 | 27.73 | 27.84 | 27.10 | 27.34 | 230,168 | -0.34(-1.23%) |
Apr 10, 2019 | 27.28 | 27.73 | 27.18 | 27.68 | 226,886 | +0.46(+1.69%) |
Apr 09, 2019 | 27.69 | 27.80 | 27.18 | 27.22 | 165,998 | -0.53(-1.90%) |
Apr 08, 2019 | 27.67 | 28.08 | 27.36 | 27.74 | 275,431 | +0.04(+0.15%) |
Apr 05, 2019 | 27.50 | 28.13 | 27.46 | 27.70 | 235,765 | +0.24(+0.88%) |
Apr 04, 2019 | 26.83 | 27.47 | 26.76 | 27.46 | 282,721 | +0.64(+2.37%) |
Apr 03, 2019 | 27.40 | 27.45 | 26.58 | 26.83 | 299,147 | -0.43(-1.59%) |
Apr 02, 2019 | 27.57 | 27.63 | 26.38 | 27.26 | 384,149 | -0.31(-1.14%) |