Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.30 | 20.41 | 19.40 | 19.49 | 9,593,942 | -0.73(-3.61%) |
Jun 27, 2019 | 20.30 | 20.49 | 20.07 | 20.22 | 4,751,826 | -0.14(-0.68%) |
Jun 26, 2019 | 20.06 | 20.42 | 19.96 | 20.36 | 1,321,771 | +0.46(+2.33%) |
Jun 25, 2019 | 19.50 | 20.04 | 19.41 | 19.89 | 1,914,246 | +0.17(+0.86%) |
Jun 24, 2019 | 20.14 | 20.26 | 19.72 | 19.72 | 2,107,032 | -0.46(-2.29%) |
Jun 21, 2019 | 19.74 | 20.58 | 19.67 | 20.19 | 4,244,473 | +0.41(+2.09%) |
Jun 20, 2019 | 20.14 | 20.25 | 19.57 | 19.77 | 1,740,473 | +0.11(+0.58%) |
Jun 19, 2019 | 19.86 | 19.90 | 19.58 | 19.66 | 2,067,550 | -0.11(-0.58%) |
Jun 18, 2019 | 19.33 | 19.97 | 19.16 | 19.77 | 2,353,874 | +0.67(+3.48%) |
Jun 17, 2019 | 19.36 | 19.42 | 19.04 | 19.11 | 2,061,563 | -0.25(-1.30%) |
Jun 14, 2019 | 19.55 | 19.55 | 19.12 | 19.36 | 1,746,166 | -0.35(-1.77%) |
Jun 13, 2019 | 19.28 | 19.72 | 19.15 | 19.71 | 1,495,971 | +0.56(+2.93%) |
Jun 12, 2019 | 19.26 | 19.41 | 19.00 | 19.15 | 2,086,649 | -0.22(-1.13%) |
Jun 11, 2019 | 19.42 | 20.08 | 19.32 | 19.36 | 4,695,244 | +0.71(+3.83%) |
Jun 10, 2019 | 18.42 | 18.97 | 18.42 | 18.65 | 3,072,751 | +0.32(+1.73%) |
Jun 07, 2019 | 18.45 | 18.58 | 18.16 | 18.33 | 2,176,858 | -0.07(-0.40%) |
Jun 06, 2019 | 18.21 | 18.51 | 17.86 | 18.41 | 2,466,439 | +0.20(+1.12%) |
Jun 05, 2019 | 18.99 | 19.08 | 17.92 | 18.20 | 4,083,341 | -0.53(-2.82%) |
Jun 04, 2019 | 18.26 | 18.89 | 18.18 | 18.73 | 3,902,888 | +0.90(+5.05%) |
Jun 03, 2019 | 17.11 | 17.99 | 17.10 | 17.83 | 3,398,404 | +0.71(+4.13%) |
May 31, 2019 | 17.68 | 17.80 | 17.12 | 17.12 | 4,072,418 | -0.92(-5.09%) |
May 30, 2019 | 18.31 | 18.82 | 17.95 | 18.04 | 1,675,879 | -0.37(-1.99%) |
May 29, 2019 | 18.15 | 18.44 | 17.93 | 18.41 | 1,998,825 | -0.11(-0.57%) |
May 28, 2019 | 18.37 | 18.59 | 18.16 | 18.51 | 2,595,174 | +0.23(+1.24%) |
May 24, 2019 | 18.82 | 19.10 | 18.10 | 18.29 | 1,739,146 | -0.32(-1.70%) |
May 23, 2019 | 18.90 | 18.90 | 18.30 | 18.60 | 3,598,832 | -0.46(-2.43%) |
May 22, 2019 | 19.15 | 19.40 | 18.88 | 19.06 | 2,351,720 | -0.22(-1.14%) |
May 21, 2019 | 18.62 | 19.63 | 18.61 | 19.28 | 4,453,016 | +1.09(+5.98%) |
May 20, 2019 | 18.47 | 18.59 | 18.16 | 18.20 | 3,048,177 | -0.55(-2.94%) |
May 17, 2019 | 19.17 | 19.28 | 18.57 | 18.75 | 3,804,422 | -0.68(-3.51%) |
May 16, 2019 | 19.33 | 19.77 | 19.01 | 19.43 | 3,253,668 | +0.15(+0.80%) |
May 15, 2019 | 19.49 | 19.73 | 18.97 | 19.28 | 5,794,998 | -0.33(-1.70%) |
May 14, 2019 | 20.47 | 20.96 | 19.58 | 19.61 | 11,667,344 | -0.74(-3.63%) |
May 13, 2019 | 20.85 | 21.13 | 20.14 | 20.35 | 3,856,619 | -1.33(-6.12%) |
May 10, 2019 | 21.87 | 22.08 | 21.22 | 21.67 | 6,087,248 | -0.17(-0.77%) |
May 09, 2019 | 23.08 | 23.10 | 21.77 | 21.84 | 4,796,218 | -1.63(-6.95%) |
May 08, 2019 | 23.14 | 23.55 | 22.68 | 23.47 | 4,421,462 | +0.10(+0.41%) |
May 07, 2019 | 24.90 | 25.01 | 23.11 | 23.38 | 5,626,510 | -2.03(-7.97%) |
May 06, 2019 | 26.52 | 27.13 | 25.19 | 25.40 | 6,384,017 | -2.07(-7.52%) |
May 03, 2019 | 26.77 | 27.74 | 26.33 | 27.47 | 6,514,060 | +0.01(+0.03%) |
May 02, 2019 | 27.83 | 28.14 | 27.12 | 27.46 | 3,236,144 | -0.51(-1.84%) |
May 01, 2019 | 28.92 | 29.18 | 27.93 | 27.97 | 2,911,567 | -0.96(-3.33%) |
Apr 30, 2019 | 30.08 | 30.19 | 28.93 | 28.94 | 2,438,103 | -1.12(-3.72%) |
Apr 29, 2019 | 30.88 | 31.07 | 29.98 | 30.06 | 2,549,784 | -0.92(-2.98%) |
Apr 26, 2019 | 30.49 | 31.22 | 30.41 | 30.98 | 1,600,237 | +0.37(+1.21%) |
Apr 25, 2019 | 31.08 | 31.15 | 30.37 | 30.61 | 2,040,631 | -0.72(-2.31%) |
Apr 24, 2019 | 31.96 | 32.17 | 31.20 | 31.33 | 1,959,495 | -0.63(-1.96%) |
Apr 23, 2019 | 31.74 | 32.18 | 31.63 | 31.96 | 2,009,166 | +0.35(+1.09%) |
Apr 22, 2019 | 31.35 | 31.88 | 31.25 | 31.61 | 1,198,420 | +0.04(+0.13%) |
Apr 18, 2019 | 32.01 | 32.10 | 31.41 | 31.57 | 1,320,880 | -0.38(-1.18%) |
Apr 17, 2019 | 32.63 | 32.63 | 31.85 | 31.95 | 2,187,037 | -0.35(-1.07%) |
Apr 16, 2019 | 32.51 | 32.63 | 32.16 | 32.30 | 1,873,522 | -0.21(-0.64%) |
Apr 15, 2019 | 32.89 | 33.43 | 32.25 | 32.51 | 2,335,465 | +0.63(+1.99%) |
Apr 12, 2019 | 31.70 | 32.38 | 31.49 | 31.87 | 1,528,687 | +0.64(+2.06%) |
Apr 11, 2019 | 30.98 | 31.38 | 30.80 | 31.23 | 1,765,759 | +0.22(+0.73%) |
Apr 10, 2019 | 30.31 | 31.39 | 30.14 | 31.00 | 2,162,235 | +0.87(+2.88%) |
Apr 09, 2019 | 30.61 | 30.68 | 30.06 | 30.14 | 1,547,016 | -0.76(-2.47%) |
Apr 08, 2019 | 30.62 | 31.12 | 30.33 | 30.90 | 1,422,159 | +0.34(+1.10%) |
Apr 05, 2019 | 30.70 | 30.90 | 30.48 | 30.56 | 991,997 | +0.05(+0.16%) |
Apr 04, 2019 | 30.55 | 31.02 | 30.35 | 30.51 | 1,528,173 | -0.03(-0.11%) |
Apr 03, 2019 | 30.43 | 31.17 | 30.43 | 30.55 | 2,150,771 | +0.55(+1.85%) |
Apr 02, 2019 | 30.14 | 30.47 | 29.73 | 29.99 | 2,102,713 | -0.20(-0.67%) |