Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.28 | 21.70 | 21.28 | 21.60 | 6,521,980 | +0.30(+1.42%) |
Jun 27, 2019 | 20.99 | 21.46 | 20.99 | 21.30 | 5,513,252 | +0.43(+2.04%) |
Jun 26, 2019 | 21.01 | 21.11 | 20.73 | 20.87 | 7,898,781 | -0.09(-0.43%) |
Jun 25, 2019 | 21.09 | 21.35 | 20.96 | 20.96 | 7,802,779 | -0.22(-1.05%) |
Jun 24, 2019 | 21.40 | 21.50 | 21.10 | 21.19 | 7,722,927 | -0.26(-1.22%) |
Jun 21, 2019 | 21.77 | 21.78 | 21.18 | 21.45 | 11,627,590 | -0.34(-1.54%) |
Jun 20, 2019 | 21.52 | 21.84 | 21.45 | 21.78 | 8,758,730 | +0.41(+1.92%) |
Jun 19, 2019 | 21.33 | 21.47 | 21.19 | 21.37 | 7,770,262 | +0.07(+0.31%) |
Jun 18, 2019 | 21.14 | 21.62 | 21.14 | 21.31 | 7,068,191 | +0.25(+1.21%) |
Jun 17, 2019 | 21.06 | 21.26 | 20.94 | 21.05 | 6,212,213 | -0.03(-0.16%) |
Jun 14, 2019 | 20.84 | 21.46 | 20.80 | 21.09 | 7,674,265 | +0.35(+1.70%) |
Jun 13, 2019 | 20.55 | 20.90 | 20.48 | 20.73 | 6,494,086 | +0.18(+0.88%) |
Jun 12, 2019 | 20.11 | 20.62 | 19.98 | 20.55 | 6,248,933 | +0.48(+2.41%) |
Jun 11, 2019 | 19.97 | 20.23 | 19.82 | 20.07 | 6,057,614 | +0.30(+1.49%) |
Jun 10, 2019 | 19.62 | 20.05 | 19.62 | 19.77 | 9,364,771 | +0.26(+1.34%) |
Jun 07, 2019 | 19.03 | 19.59 | 18.82 | 19.51 | 11,138,195 | +0.57(+2.99%) |
Jun 06, 2019 | 18.92 | 19.08 | 18.74 | 18.95 | 9,467,819 | +0.08(+0.43%) |
Jun 05, 2019 | 19.06 | 19.09 | 18.68 | 18.86 | 7,165,150 | -0.06(-0.34%) |
Jun 04, 2019 | 18.63 | 18.95 | 18.42 | 18.93 | 14,470,230 | +0.42(+2.27%) |
Jun 03, 2019 | 18.44 | 18.61 | 18.39 | 18.51 | 6,888,889 | +0.08(+0.44%) |
May 31, 2019 | 18.15 | 18.56 | 18.06 | 18.43 | 7,986,166 | +0.23(+1.24%) |
May 30, 2019 | 18.22 | 18.31 | 18.06 | 18.20 | 10,741,926 | -0.04(-0.22%) |
May 29, 2019 | 18.18 | 18.41 | 18.14 | 18.24 | 7,474,635 | -0.01(-0.04%) |
May 28, 2019 | 18.66 | 18.76 | 18.19 | 18.25 | 9,838,915 | -0.35(-1.87%) |
May 24, 2019 | 18.69 | 18.79 | 18.47 | 18.60 | 6,278,397 | +0.08(+0.44%) |
May 23, 2019 | 18.49 | 18.55 | 18.19 | 18.52 | 10,834,756 | -0.18(-0.95%) |
May 22, 2019 | 18.97 | 18.99 | 18.64 | 18.69 | 6,469,756 | -0.31(-1.62%) |
May 21, 2019 | 19.03 | 19.11 | 18.83 | 19.00 | 8,562,889 | +0.04(+0.21%) |
May 20, 2019 | 19.54 | 19.60 | 18.94 | 18.96 | 6,976,879 | -0.72(-3.65%) |
May 17, 2019 | 20.04 | 20.10 | 19.64 | 19.68 | 7,186,906 | -0.57(-2.83%) |
May 16, 2019 | 20.25 | 20.42 | 20.18 | 20.25 | 5,205,600 | +0.09(+0.44%) |
May 15, 2019 | 20.05 | 20.19 | 19.87 | 20.17 | 7,089,897 | -0.02(-0.12%) |
May 14, 2019 | 20.33 | 20.54 | 20.18 | 20.19 | 5,175,904 | -0.13(-0.64%) |
May 13, 2019 | 20.36 | 20.54 | 20.21 | 20.32 | 4,898,938 | -0.33(-1.60%) |
May 10, 2019 | 20.66 | 20.78 | 20.34 | 20.65 | 3,220,918 | -0.09(-0.43%) |
May 09, 2019 | 20.61 | 20.80 | 20.32 | 20.74 | 2,909,041 | +0.02(+0.12%) |
May 08, 2019 | 21.02 | 21.13 | 20.70 | 20.72 | 3,495,932 | -0.32(-1.54%) |
May 07, 2019 | 21.31 | 21.50 | 20.91 | 21.04 | 4,281,888 | -0.46(-2.14%) |
May 06, 2019 | 21.42 | 21.56 | 21.23 | 21.50 | 3,768,384 | -0.15(-0.67%) |
May 03, 2019 | 21.46 | 21.74 | 21.41 | 21.64 | 3,524,167 | +0.26(+1.21%) |
May 02, 2019 | 21.54 | 21.78 | 21.29 | 21.39 | 3,110,986 | -0.15(-0.68%) |
May 01, 2019 | 21.71 | 21.91 | 21.52 | 21.53 | 3,402,071 | -0.13(-0.60%) |
Apr 30, 2019 | 21.35 | 21.77 | 21.16 | 21.66 | 6,874,706 | +0.27(+1.28%) |
Apr 29, 2019 | 21.98 | 22.02 | 21.34 | 21.39 | 5,675,759 | -0.74(-3.32%) |
Apr 26, 2019 | 21.56 | 22.22 | 21.56 | 22.12 | 7,398,599 | +0.90(+4.23%) |
Apr 25, 2019 | 21.24 | 21.57 | 21.12 | 21.22 | 5,731,112 | -0.06(-0.27%) |
Apr 24, 2019 | 21.06 | 21.39 | 21.02 | 21.28 | 4,165,179 | +0.32(+1.50%) |
Apr 23, 2019 | 20.69 | 21.13 | 20.65 | 20.97 | 4,515,571 | +0.15(+0.70%) |
Apr 22, 2019 | 21.21 | 21.24 | 20.58 | 20.82 | 4,168,695 | -0.48(-2.28%) |
Apr 18, 2019 | 21.31 | 21.39 | 20.93 | 21.31 | 4,337,037 | -0.02(-0.08%) |
Apr 17, 2019 | 21.69 | 21.71 | 21.09 | 21.32 | 6,283,559 | -0.36(-1.64%) |
Apr 16, 2019 | 21.94 | 22.01 | 21.56 | 21.68 | 5,298,046 | -0.21(-0.96%) |
Apr 15, 2019 | 21.99 | 22.05 | 21.68 | 21.89 | 2,951,565 | -0.07(-0.33%) |
Apr 12, 2019 | 21.90 | 21.97 | 21.54 | 21.96 | 4,870,537 | +0.07(+0.33%) |
Apr 11, 2019 | 21.65 | 21.96 | 21.60 | 21.89 | 5,204,186 | +0.30(+1.39%) |
Apr 10, 2019 | 21.49 | 21.68 | 21.34 | 21.59 | 2,916,519 | +0.09(+0.41%) |
Apr 09, 2019 | 21.79 | 21.86 | 21.47 | 21.50 | 3,818,817 | -0.40(-1.81%) |
Apr 08, 2019 | 22.08 | 22.21 | 21.81 | 21.90 | 4,293,587 | -0.24(-1.10%) |
Apr 05, 2019 | 22.13 | 22.28 | 22.02 | 22.14 | 6,395,812 | +0.44(+2.05%) |
Apr 04, 2019 | 21.60 | 21.73 | 21.51 | 21.69 | 3,756,181 | +0.13(+0.60%) |
Apr 03, 2019 | 21.52 | 21.79 | 21.37 | 21.56 | 4,790,978 | +0.08(+0.38%) |
Apr 02, 2019 | 21.43 | 21.60 | 21.35 | 21.48 | 5,384,832 | +0.05(+0.23%) |