Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.40 | 21.78 | 21.40 | 21.54 | 1,567,387 | +0.25(+1.19%) |
Jun 27, 2019 | 20.96 | 21.29 | 20.90 | 21.29 | 198,885 | +0.38(+1.83%) |
Jun 26, 2019 | 21.00 | 21.14 | 20.88 | 20.91 | 168,047 | -0.02(-0.12%) |
Jun 25, 2019 | 20.69 | 21.03 | 20.44 | 20.93 | 217,446 | +0.22(+1.06%) |
Jun 24, 2019 | 20.78 | 21.04 | 20.68 | 20.71 | 340,083 | -0.10(-0.47%) |
Jun 21, 2019 | 20.98 | 21.15 | 20.74 | 20.81 | 301,340 | -0.25(-1.20%) |
Jun 20, 2019 | 21.29 | 21.29 | 20.90 | 21.06 | 132,296 | -0.13(-0.62%) |
Jun 19, 2019 | 21.29 | 21.47 | 21.11 | 21.19 | 114,435 | +0.02(+0.08%) |
Jun 18, 2019 | 21.04 | 21.44 | 21.00 | 21.18 | 164,656 | +0.11(+0.50%) |
Jun 17, 2019 | 21.03 | 21.22 | 20.96 | 21.07 | 219,413 | +0.07(+0.31%) |
Jun 14, 2019 | 20.68 | 21.09 | 20.60 | 21.00 | 185,855 | +0.35(+1.70%) |
Jun 13, 2019 | 20.62 | 20.90 | 20.53 | 20.65 | 235,325 | +0.09(+0.44%) |
Jun 12, 2019 | 20.54 | 20.67 | 20.44 | 20.56 | 96,610 | +0.01(+0.04%) |
Jun 11, 2019 | 20.52 | 20.65 | 20.43 | 20.56 | 148,972 | +0.15(+0.76%) |
Jun 10, 2019 | 20.25 | 20.64 | 20.25 | 20.40 | 218,491 | +0.24(+1.17%) |
Jun 07, 2019 | 20.33 | 20.39 | 20.15 | 20.16 | 133,629 | -0.12(-0.60%) |
Jun 06, 2019 | 20.37 | 20.60 | 20.07 | 20.29 | 137,013 | -0.14(-0.68%) |
Jun 05, 2019 | 20.68 | 20.89 | 20.38 | 20.42 | 130,869 | -0.29(-1.42%) |
Jun 04, 2019 | 20.35 | 20.73 | 20.29 | 20.72 | 193,325 | +0.52(+2.59%) |
Jun 03, 2019 | 20.17 | 20.38 | 20.04 | 20.20 | 136,865 | +0.04(+0.20%) |
May 31, 2019 | 20.02 | 20.21 | 19.96 | 20.16 | 141,965 | -0.12(-0.60%) |
May 30, 2019 | 20.75 | 20.86 | 20.13 | 20.28 | 112,638 | -0.46(-2.24%) |
May 29, 2019 | 20.56 | 20.84 | 20.45 | 20.74 | 161,827 | +0.03(+0.16%) |
May 28, 2019 | 20.80 | 20.95 | 20.56 | 20.71 | 283,388 | -0.08(-0.39%) |
May 24, 2019 | 20.57 | 20.84 | 20.57 | 20.79 | 102,735 | +0.34(+1.68%) |
May 23, 2019 | 20.94 | 20.94 | 20.20 | 20.45 | 188,570 | -0.73(-3.47%) |
May 22, 2019 | 21.12 | 21.26 | 20.98 | 21.18 | 293,425 | -0.01(-0.04%) |
May 21, 2019 | 21.22 | 21.31 | 21.17 | 21.19 | 119,359 | +0.02(+0.08%) |
May 20, 2019 | 20.77 | 21.28 | 20.77 | 21.18 | 115,204 | +0.27(+1.29%) |
May 17, 2019 | 20.89 | 21.11 | 20.85 | 20.91 | 106,045 | -0.09(-0.43%) |
May 16, 2019 | 20.91 | 21.19 | 20.91 | 21.00 | 115,609 | +0.15(+0.70%) |
May 15, 2019 | 21.02 | 21.02 | 20.66 | 20.85 | 125,731 | -0.33(-1.58%) |
May 14, 2019 | 20.74 | 21.23 | 20.68 | 21.18 | 139,653 | +0.55(+2.65%) |
May 13, 2019 | 21.10 | 21.10 | 20.53 | 20.64 | 129,421 | -0.77(-3.58%) |
May 10, 2019 | 21.19 | 21.40 | 20.98 | 21.40 | 106,045 | +0.10(+0.46%) |
May 09, 2019 | 21.27 | 21.46 | 21.13 | 21.31 | 139,087 | -0.11(-0.50%) |
May 08, 2019 | 21.61 | 21.73 | 21.39 | 21.41 | 197,782 | -0.20(-0.94%) |
May 07, 2019 | 21.83 | 21.93 | 21.54 | 21.62 | 169,492 | -0.41(-1.85%) |
May 06, 2019 | 21.46 | 22.11 | 21.38 | 22.02 | 266,053 | +0.29(+1.35%) |
May 03, 2019 | 21.28 | 21.76 | 21.26 | 21.73 | 155,328 | +0.55(+2.62%) |
May 02, 2019 | 21.16 | 21.41 | 21.00 | 21.18 | 108,694 | +0.10(+0.46%) |
May 01, 2019 | 21.16 | 21.33 | 20.92 | 21.08 | 165,009 | +0.00(+0.00%) |
Apr 30, 2019 | 21.27 | 21.27 | 20.91 | 21.08 | 230,033 | -0.22(-1.03%) |
Apr 29, 2019 | 21.03 | 21.45 | 20.63 | 21.30 | 108,069 | +0.24(+1.16%) |
Apr 26, 2019 | 20.84 | 21.05 | 20.72 | 21.05 | 98,689 | +0.35(+1.69%) |
Apr 25, 2019 | 20.69 | 20.95 | 20.53 | 20.70 | 124,269 | -0.19(-0.90%) |
Apr 24, 2019 | 20.82 | 21.04 | 20.65 | 20.89 | 216,277 | +0.08(+0.39%) |
Apr 23, 2019 | 20.21 | 20.88 | 20.18 | 20.81 | 149,831 | +0.59(+2.90%) |
Apr 22, 2019 | 20.50 | 20.60 | 20.03 | 20.22 | 124,242 | -0.38(-1.82%) |
Apr 18, 2019 | 20.87 | 21.00 | 20.52 | 20.60 | 136,816 | -0.40(-1.90%) |
Apr 17, 2019 | 20.95 | 21.02 | 20.79 | 21.00 | 105,955 | +0.11(+0.51%) |
Apr 16, 2019 | 20.53 | 20.92 | 20.53 | 20.89 | 122,860 | +0.38(+1.85%) |
Apr 15, 2019 | 20.95 | 20.97 | 20.47 | 20.51 | 92,085 | -0.43(-2.05%) |
Apr 12, 2019 | 20.93 | 21.17 | 20.69 | 20.94 | 121,376 | +0.17(+0.82%) |
Apr 11, 2019 | 20.80 | 20.93 | 20.72 | 20.77 | 120,868 | +0.05(+0.23%) |
Apr 10, 2019 | 20.35 | 20.74 | 20.17 | 20.72 | 167,723 | +0.44(+2.15%) |
Apr 09, 2019 | 20.42 | 20.57 | 20.27 | 20.28 | 102,266 | -0.26(-1.26%) |
Apr 08, 2019 | 20.36 | 20.57 | 20.29 | 20.54 | 113,729 | +0.19(+0.91%) |
Apr 05, 2019 | 20.20 | 20.39 | 20.06 | 20.36 | 219,268 | +0.16(+0.80%) |
Apr 04, 2019 | 20.06 | 20.34 | 20.02 | 20.19 | 166,339 | +0.15(+0.73%) |
Apr 03, 2019 | 20.20 | 20.35 | 19.98 | 20.05 | 132,957 | +0.04(+0.20%) |
Apr 02, 2019 | 20.12 | 20.19 | 19.88 | 20.01 | 83,682 | -0.11(-0.52%) |