Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.74 | 24.75 | 23.51 | 24.74 | 3,207,000 | +1.33(+5.68%) |
Jun 27, 2019 | 22.54 | 23.43 | 22.51 | 23.41 | 590,390 | +1.10(+4.93%) |
Jun 26, 2019 | 23.00 | 23.13 | 22.15 | 22.31 | 602,002 | -0.52(-2.28%) |
Jun 25, 2019 | 21.90 | 22.93 | 21.79 | 22.83 | 810,011 | +1.03(+4.72%) |
Jun 24, 2019 | 22.77 | 22.92 | 21.77 | 21.80 | 719,156 | -1.03(-4.51%) |
Jun 21, 2019 | 22.38 | 22.92 | 21.78 | 22.83 | 985,100 | +0.42(+1.87%) |
Jun 20, 2019 | 23.06 | 23.25 | 22.31 | 22.41 | 646,015 | -0.29(-1.28%) |
Jun 19, 2019 | 23.09 | 23.31 | 22.65 | 22.70 | 432,793 | -0.29(-1.26%) |
Jun 18, 2019 | 22.82 | 23.56 | 22.57 | 22.99 | 776,138 | +0.38(+1.68%) |
Jun 17, 2019 | 22.00 | 22.66 | 21.80 | 22.61 | 788,511 | +0.88(+4.05%) |
Jun 14, 2019 | 22.50 | 22.76 | 21.70 | 21.73 | 531,900 | -0.78(-3.47%) |
Jun 13, 2019 | 21.97 | 22.54 | 21.56 | 22.51 | 565,908 | +0.77(+3.54%) |
Jun 12, 2019 | 21.53 | 21.74 | 21.07 | 21.74 | 484,383 | +0.19(+0.88%) |
Jun 11, 2019 | 22.59 | 22.69 | 21.11 | 21.55 | 643,205 | -0.50(-2.27%) |
Jun 10, 2019 | 22.55 | 22.95 | 22.04 | 22.05 | 669,310 | -0.36(-1.61%) |
Jun 07, 2019 | 20.98 | 22.53 | 20.95 | 22.41 | 1,066,800 | +1.83(+8.89%) |
Jun 06, 2019 | 20.52 | 20.91 | 20.31 | 20.58 | 769,360 | +0.10(+0.49%) |
Jun 05, 2019 | 21.03 | 21.18 | 20.40 | 20.48 | 838,501 | -0.35(-1.68%) |
Jun 04, 2019 | 21.01 | 21.18 | 20.21 | 20.83 | 1,110,069 | +0.07(+0.34%) |
Jun 03, 2019 | 20.52 | 21.11 | 20.44 | 20.76 | 597,174 | +0.21(+1.02%) |
May 31, 2019 | 20.76 | 21.05 | 20.52 | 20.55 | 543,000 | -0.68(-3.20%) |
May 30, 2019 | 21.23 | 21.44 | 20.97 | 21.23 | 485,146 | +0.08(+0.38%) |
May 29, 2019 | 21.13 | 21.55 | 20.80 | 21.15 | 548,787 | -0.28(-1.31%) |
May 28, 2019 | 21.82 | 21.82 | 21.09 | 21.43 | 648,108 | -0.29(-1.34%) |
May 24, 2019 | 21.30 | 21.82 | 21.25 | 21.72 | 455,300 | +0.54(+2.55%) |
May 23, 2019 | 21.65 | 21.91 | 20.77 | 21.18 | 852,666 | -0.82(-3.73%) |
May 22, 2019 | 22.75 | 23.10 | 21.89 | 22.00 | 616,518 | -0.99(-4.31%) |
May 21, 2019 | 21.69 | 23.01 | 21.53 | 22.99 | 767,562 | +1.54(+7.18%) |
May 20, 2019 | 22.17 | 22.19 | 21.35 | 21.45 | 776,733 | -1.05(-4.67%) |
May 17, 2019 | 22.81 | 23.10 | 22.30 | 22.50 | 582,700 | -0.69(-2.98%) |
May 16, 2019 | 22.81 | 23.25 | 22.77 | 23.19 | 631,492 | +0.55(+2.43%) |
May 15, 2019 | 22.47 | 22.70 | 21.81 | 22.64 | 984,201 | +0.15(+0.67%) |
May 14, 2019 | 22.34 | 22.88 | 21.71 | 22.49 | 1,037,104 | +0.22(+0.99%) |
May 13, 2019 | 23.64 | 23.97 | 22.26 | 22.27 | 1,034,094 | -2.18(-8.92%) |
May 10, 2019 | 24.45 | 24.85 | 23.75 | 24.45 | 588,100 | -0.11(-0.45%) |
May 09, 2019 | 24.64 | 24.96 | 23.80 | 24.56 | 522,078 | -0.57(-2.27%) |
May 08, 2019 | 23.75 | 25.99 | 23.75 | 25.13 | 822,801 | +0.45(+1.82%) |
May 07, 2019 | 25.55 | 25.61 | 24.37 | 24.68 | 794,302 | -1.18(-4.56%) |
May 06, 2019 | 24.58 | 25.90 | 24.41 | 25.86 | 641,279 | +0.78(+3.11%) |
May 03, 2019 | 24.20 | 25.12 | 24.07 | 25.08 | 802,900 | +1.08(+4.50%) |
May 02, 2019 | 23.31 | 24.13 | 23.23 | 24.00 | 1,112,052 | +0.78(+3.36%) |
May 01, 2019 | 25.00 | 25.05 | 23.16 | 23.22 | 1,343,511 | -1.65(-6.63%) |
Apr 30, 2019 | 26.05 | 26.36 | 24.60 | 24.87 | 1,033,720 | -1.40(-5.33%) |
Apr 29, 2019 | 27.83 | 28.08 | 26.20 | 26.27 | 1,015,010 | -1.49(-5.37%) |
Apr 26, 2019 | 27.25 | 27.81 | 26.68 | 27.76 | 465,700 | +0.60(+2.21%) |
Apr 25, 2019 | 26.92 | 27.51 | 26.56 | 27.16 | 455,897 | +0.15(+0.56%) |
Apr 24, 2019 | 27.52 | 27.60 | 26.47 | 27.01 | 527,834 | -0.43(-1.57%) |
Apr 23, 2019 | 26.43 | 27.60 | 26.23 | 27.44 | 626,055 | +0.97(+3.66%) |
Apr 22, 2019 | 25.68 | 26.43 | 25.50 | 26.47 | 595,939 | +0.67(+2.60%) |
Apr 18, 2019 | 25.61 | 25.95 | 24.67 | 25.80 | 866,000 | +0.08(+0.31%) |
Apr 17, 2019 | 27.34 | 27.41 | 25.44 | 25.72 | 1,097,059 | -1.50(-5.51%) |
Apr 16, 2019 | 26.93 | 27.49 | 26.58 | 27.22 | 726,749 | +0.68(+2.56%) |
Apr 15, 2019 | 26.17 | 26.57 | 25.62 | 26.54 | 525,283 | +0.45(+1.72%) |
Apr 12, 2019 | 26.00 | 26.44 | 25.73 | 26.09 | 791,200 | +0.60(+2.35%) |
Apr 11, 2019 | 27.67 | 27.90 | 25.25 | 25.49 | 1,196,248 | -2.18(-7.88%) |
Apr 10, 2019 | 26.69 | 27.68 | 26.62 | 27.67 | 547,220 | +1.00(+3.75%) |
Apr 09, 2019 | 27.21 | 27.50 | 26.59 | 26.67 | 578,642 | -0.58(-2.13%) |
Apr 08, 2019 | 27.38 | 27.86 | 26.82 | 27.25 | 743,354 | -0.23(-0.84%) |
Apr 05, 2019 | 26.72 | 27.58 | 26.09 | 27.48 | 775,100 | +0.81(+3.04%) |
Apr 04, 2019 | 26.76 | 26.89 | 26.01 | 26.67 | 772,360 | -0.08(-0.30%) |
Apr 03, 2019 | 26.34 | 26.90 | 26.00 | 26.75 | 815,954 | +0.73(+2.81%) |
Apr 02, 2019 | 24.83 | 26.13 | 24.73 | 26.02 | 987,149 | +1.31(+5.30%) |