Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.76 | 25.07 | 24.42 | 24.63 | 9,899,300 | -0.06(-0.24%) |
Jun 27, 2019 | 24.74 | 25.01 | 24.56 | 24.69 | 3,301,872 | -0.06(-0.24%) |
Jun 26, 2019 | 24.78 | 25.32 | 24.63 | 24.75 | 3,669,719 | +0.13(+0.53%) |
Jun 25, 2019 | 24.65 | 24.81 | 24.35 | 24.62 | 2,885,682 | -0.10(-0.40%) |
Jun 24, 2019 | 25.20 | 25.35 | 24.63 | 24.72 | 3,145,751 | -0.45(-1.79%) |
Jun 21, 2019 | 24.43 | 25.20 | 24.43 | 25.17 | 7,018,100 | +0.81(+3.33%) |
Jun 20, 2019 | 23.68 | 24.44 | 23.68 | 24.36 | 4,282,407 | +1.04(+4.46%) |
Jun 19, 2019 | 23.16 | 23.37 | 22.93 | 23.32 | 3,187,386 | +0.23(+1.00%) |
Jun 18, 2019 | 22.47 | 23.16 | 22.44 | 23.09 | 5,238,131 | +0.69(+3.08%) |
Jun 17, 2019 | 22.12 | 22.82 | 21.91 | 22.40 | 3,804,710 | +0.25(+1.13%) |
Jun 14, 2019 | 22.75 | 22.75 | 21.77 | 22.15 | 4,031,700 | -0.63(-2.77%) |
Jun 13, 2019 | 22.62 | 22.79 | 22.35 | 22.78 | 3,088,787 | +0.48(+2.15%) |
Jun 12, 2019 | 22.92 | 22.99 | 22.28 | 22.30 | 3,622,549 | -0.86(-3.71%) |
Jun 11, 2019 | 23.60 | 23.72 | 23.14 | 23.16 | 3,697,538 | -0.25(-1.07%) |
Jun 10, 2019 | 23.48 | 23.77 | 23.26 | 23.41 | 3,219,558 | +0.09(+0.39%) |
Jun 07, 2019 | 23.08 | 23.54 | 22.82 | 23.32 | 4,241,000 | +0.37(+1.61%) |
Jun 06, 2019 | 22.27 | 23.07 | 22.21 | 22.95 | 5,709,917 | +0.72(+3.24%) |
Jun 05, 2019 | 22.05 | 22.28 | 21.45 | 22.23 | 3,905,745 | +0.19(+0.86%) |
Jun 04, 2019 | 22.13 | 22.29 | 21.51 | 22.04 | 4,720,498 | +0.20(+0.92%) |
Jun 03, 2019 | 21.50 | 22.14 | 21.47 | 21.84 | 5,017,354 | +0.43(+2.01%) |
May 31, 2019 | 20.76 | 21.47 | 20.60 | 21.41 | 5,449,800 | +0.24(+1.13%) |
May 30, 2019 | 21.64 | 21.77 | 21.00 | 21.17 | 3,345,422 | -0.53(-2.44%) |
May 29, 2019 | 21.84 | 21.84 | 21.35 | 21.70 | 3,912,846 | -0.47(-2.12%) |
May 28, 2019 | 22.25 | 22.38 | 21.89 | 22.17 | 4,250,319 | -0.04(-0.18%) |
May 24, 2019 | 23.22 | 23.36 | 22.14 | 22.21 | 5,048,100 | -0.85(-3.69%) |
May 23, 2019 | 22.86 | 23.08 | 22.43 | 23.06 | 6,259,084 | -0.30(-1.28%) |
May 22, 2019 | 23.35 | 23.54 | 23.23 | 23.36 | 5,351,212 | -0.25(-1.06%) |
May 21, 2019 | 23.29 | 23.83 | 23.27 | 23.61 | 3,882,633 | +0.32(+1.37%) |
May 20, 2019 | 22.66 | 23.36 | 22.62 | 23.29 | 4,750,607 | +0.38(+1.66%) |
May 17, 2019 | 22.70 | 23.27 | 22.66 | 22.91 | 4,270,000 | -0.07(-0.30%) |
May 16, 2019 | 22.80 | 23.00 | 22.59 | 22.98 | 3,052,548 | +0.24(+1.06%) |
May 15, 2019 | 22.02 | 22.82 | 21.92 | 22.74 | 2,678,868 | +0.46(+2.06%) |
May 14, 2019 | 21.97 | 22.46 | 21.97 | 22.28 | 3,404,195 | +0.54(+2.48%) |
May 13, 2019 | 22.01 | 22.09 | 21.31 | 21.74 | 4,444,116 | -0.58(-2.60%) |
May 10, 2019 | 22.52 | 22.57 | 22.04 | 22.32 | 3,950,500 | -0.29(-1.28%) |
May 09, 2019 | 22.76 | 22.77 | 22.17 | 22.61 | 6,478,587 | -0.34(-1.48%) |
May 08, 2019 | 23.25 | 23.40 | 22.88 | 22.95 | 3,673,972 | -0.26(-1.12%) |
May 07, 2019 | 23.60 | 23.64 | 23.01 | 23.21 | 2,857,092 | -0.73(-3.05%) |
May 06, 2019 | 23.81 | 24.24 | 23.70 | 23.94 | 3,463,070 | -0.19(-0.79%) |
May 03, 2019 | 23.80 | 24.28 | 23.76 | 24.13 | 4,917,100 | +0.61(+2.59%) |
May 02, 2019 | 23.41 | 23.82 | 23.18 | 23.52 | 4,682,408 | -0.03(-0.13%) |
May 01, 2019 | 23.95 | 24.34 | 23.42 | 23.55 | 7,400,460 | -0.47(-1.96%) |
Apr 30, 2019 | 25.64 | 25.81 | 23.75 | 24.02 | 10,786,054 | -1.95(-7.51%) |
Apr 29, 2019 | 25.48 | 26.05 | 25.46 | 25.97 | 3,721,974 | +0.39(+1.52%) |
Apr 26, 2019 | 25.32 | 25.77 | 25.15 | 25.58 | 3,062,900 | +0.01(+0.04%) |
Apr 25, 2019 | 25.60 | 25.91 | 25.44 | 25.57 | 4,365,776 | -0.04(-0.16%) |
Apr 24, 2019 | 26.08 | 26.24 | 25.58 | 25.61 | 3,725,294 | -0.36(-1.39%) |
Apr 23, 2019 | 26.60 | 26.93 | 25.80 | 25.97 | 7,332,265 | -0.63(-2.37%) |
Apr 22, 2019 | 25.81 | 26.68 | 25.65 | 26.60 | 4,087,683 | +1.00(+3.91%) |
Apr 18, 2019 | 25.87 | 26.05 | 25.44 | 25.60 | 2,879,300 | -0.18(-0.70%) |
Apr 17, 2019 | 25.98 | 26.28 | 25.57 | 25.78 | 3,486,895 | -0.06(-0.23%) |
Apr 16, 2019 | 26.05 | 26.14 | 25.61 | 25.84 | 4,412,250 | -0.11(-0.42%) |
Apr 15, 2019 | 26.25 | 26.43 | 25.92 | 25.95 | 2,892,533 | -0.43(-1.63%) |
Apr 12, 2019 | 27.07 | 27.13 | 26.33 | 26.38 | 4,508,500 | -0.28(-1.05%) |
Apr 11, 2019 | 26.84 | 26.98 | 26.39 | 26.66 | 2,695,470 | -0.21(-0.78%) |
Apr 10, 2019 | 26.81 | 26.98 | 26.68 | 26.87 | 3,018,878 | +0.19(+0.71%) |
Apr 09, 2019 | 26.69 | 26.83 | 26.38 | 26.68 | 4,457,658 | -0.14(-0.52%) |
Apr 08, 2019 | 26.85 | 27.27 | 26.49 | 26.82 | 4,881,756 | +0.04(+0.15%) |
Apr 05, 2019 | 26.83 | 27.14 | 26.65 | 26.78 | 3,982,800 | +0.01(+0.04%) |
Apr 04, 2019 | 26.56 | 26.78 | 26.18 | 26.77 | 4,255,883 | +0.30(+1.13%) |
Apr 03, 2019 | 27.18 | 27.44 | 26.25 | 26.47 | 5,337,981 | -0.52(-1.93%) |
Apr 02, 2019 | 27.86 | 27.93 | 26.84 | 26.99 | 5,730,234 | -0.85(-3.05%) |