Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.66 | 23.23 | 22.45 | 23.05 | 750,500 | +0.52(+2.31%) |
Jun 27, 2019 | 21.55 | 22.53 | 21.01 | 22.53 | 323,844 | +0.37(+1.67%) |
Jun 26, 2019 | 22.25 | 22.36 | 22.01 | 22.16 | 151,159 | +0.00(+0.00%) |
Jun 25, 2019 | 22.36 | 22.46 | 21.91 | 22.16 | 269,337 | -0.20(-0.89%) |
Jun 24, 2019 | 23.23 | 23.35 | 22.31 | 22.36 | 297,663 | -0.72(-3.12%) |
Jun 21, 2019 | 22.95 | 23.09 | 22.33 | 23.08 | 372,200 | +0.09(+0.39%) |
Jun 20, 2019 | 23.80 | 23.81 | 22.71 | 22.99 | 218,647 | -0.49(-2.09%) |
Jun 19, 2019 | 23.23 | 23.65 | 23.07 | 23.48 | 207,890 | +0.21(+0.90%) |
Jun 18, 2019 | 23.32 | 23.76 | 23.14 | 23.27 | 173,816 | -0.05(-0.21%) |
Jun 17, 2019 | 23.48 | 23.60 | 23.21 | 23.32 | 270,592 | -0.26(-1.10%) |
Jun 14, 2019 | 24.07 | 24.10 | 23.36 | 23.58 | 145,600 | -0.50(-2.08%) |
Jun 13, 2019 | 24.25 | 24.40 | 23.97 | 24.08 | 206,796 | -0.03(-0.12%) |
Jun 12, 2019 | 23.82 | 24.22 | 23.77 | 24.11 | 295,302 | +0.33(+1.39%) |
Jun 11, 2019 | 23.72 | 23.98 | 23.38 | 23.78 | 250,509 | +0.27(+1.15%) |
Jun 10, 2019 | 23.35 | 23.86 | 23.30 | 23.51 | 123,395 | +0.34(+1.47%) |
Jun 07, 2019 | 23.02 | 23.41 | 23.00 | 23.17 | 229,400 | +0.18(+0.78%) |
Jun 06, 2019 | 23.01 | 23.21 | 22.56 | 22.99 | 127,601 | -0.01(-0.04%) |
Jun 05, 2019 | 23.17 | 23.23 | 22.90 | 23.00 | 275,445 | -0.18(-0.78%) |
Jun 04, 2019 | 22.46 | 23.21 | 22.46 | 23.18 | 160,705 | +0.98(+4.41%) |
Jun 03, 2019 | 21.51 | 22.31 | 21.48 | 22.20 | 318,139 | +0.85(+3.98%) |
May 31, 2019 | 21.41 | 21.64 | 20.95 | 21.35 | 230,000 | -0.53(-2.42%) |
May 30, 2019 | 22.20 | 22.49 | 21.53 | 21.88 | 139,117 | -0.26(-1.17%) |
May 29, 2019 | 22.15 | 22.28 | 21.85 | 22.14 | 259,105 | -0.37(-1.64%) |
May 28, 2019 | 22.71 | 22.96 | 22.36 | 22.51 | 174,720 | -0.29(-1.27%) |
May 24, 2019 | 21.70 | 23.03 | 21.70 | 22.80 | 486,100 | +1.30(+6.05%) |
May 23, 2019 | 22.16 | 22.16 | 21.06 | 21.50 | 373,151 | -0.98(-4.36%) |
May 22, 2019 | 22.35 | 22.84 | 22.34 | 22.48 | 213,794 | -0.08(-0.35%) |
May 21, 2019 | 22.32 | 22.56 | 22.20 | 22.56 | 230,659 | +0.37(+1.67%) |
May 20, 2019 | 22.52 | 22.74 | 22.01 | 22.19 | 149,172 | -0.54(-2.38%) |
May 17, 2019 | 22.79 | 23.11 | 22.55 | 22.73 | 275,400 | -0.30(-1.30%) |
May 16, 2019 | 23.10 | 23.10 | 22.86 | 23.03 | 266,135 | +0.09(+0.39%) |
May 15, 2019 | 22.69 | 23.14 | 22.42 | 22.94 | 353,433 | -0.06(-0.26%) |
May 14, 2019 | 23.08 | 23.41 | 22.86 | 23.00 | 182,503 | -0.06(-0.26%) |
May 13, 2019 | 24.37 | 24.69 | 22.78 | 23.06 | 328,754 | -1.78(-7.17%) |
May 10, 2019 | 25.20 | 25.40 | 24.62 | 24.84 | 186,400 | -0.36(-1.43%) |
May 09, 2019 | 25.28 | 25.28 | 24.67 | 25.20 | 190,309 | -0.27(-1.06%) |
May 08, 2019 | 26.28 | 26.54 | 25.29 | 25.47 | 193,686 | -0.95(-3.60%) |
May 07, 2019 | 26.45 | 26.87 | 26.21 | 26.42 | 195,649 | -0.32(-1.20%) |
May 06, 2019 | 26.09 | 26.89 | 25.91 | 26.74 | 167,378 | +0.16(+0.60%) |
May 03, 2019 | 26.61 | 27.04 | 26.41 | 26.58 | 150,700 | -0.03(-0.11%) |
May 02, 2019 | 26.04 | 27.11 | 26.04 | 26.61 | 319,469 | +0.57(+2.19%) |
May 01, 2019 | 27.40 | 27.40 | 25.69 | 26.04 | 696,622 | -1.39(-5.07%) |
Apr 30, 2019 | 29.79 | 29.79 | 27.32 | 27.43 | 511,275 | -2.29(-7.71%) |
Apr 29, 2019 | 30.20 | 30.20 | 29.21 | 29.72 | 591,591 | -0.60(-1.98%) |
Apr 26, 2019 | 28.64 | 31.95 | 28.04 | 30.32 | 1,140,000 | +3.78(+14.24%) |
Apr 25, 2019 | 25.59 | 26.94 | 25.34 | 26.54 | 409,906 | +0.81(+3.15%) |
Apr 24, 2019 | 25.70 | 25.96 | 25.38 | 25.73 | 118,040 | -0.10(-0.39%) |
Apr 23, 2019 | 25.56 | 26.18 | 25.37 | 25.83 | 202,496 | +0.37(+1.45%) |
Apr 22, 2019 | 25.44 | 25.50 | 25.13 | 25.46 | 157,976 | -0.11(-0.43%) |
Apr 18, 2019 | 25.21 | 25.67 | 25.10 | 25.57 | 165,500 | +0.28(+1.11%) |
Apr 17, 2019 | 25.04 | 25.40 | 24.56 | 25.29 | 349,277 | +0.38(+1.53%) |
Apr 16, 2019 | 24.16 | 25.18 | 24.07 | 24.91 | 275,872 | +0.83(+3.45%) |
Apr 15, 2019 | 24.38 | 24.49 | 23.77 | 24.08 | 131,329 | -0.32(-1.31%) |
Apr 12, 2019 | 24.22 | 24.43 | 24.02 | 24.40 | 137,300 | +0.52(+2.18%) |
Apr 11, 2019 | 23.78 | 23.90 | 23.55 | 23.88 | 73,342 | +0.22(+0.93%) |
Apr 10, 2019 | 23.06 | 23.75 | 22.96 | 23.66 | 172,668 | +0.67(+2.91%) |
Apr 09, 2019 | 23.41 | 23.67 | 22.98 | 22.99 | 182,954 | -0.64(-2.71%) |
Apr 08, 2019 | 23.07 | 23.72 | 22.88 | 23.63 | 196,981 | +0.37(+1.59%) |
Apr 05, 2019 | 23.21 | 23.39 | 23.08 | 23.26 | 346,500 | +0.03(+0.13%) |
Apr 04, 2019 | 22.87 | 23.34 | 22.86 | 23.23 | 152,265 | +0.29(+1.26%) |
Apr 03, 2019 | 22.98 | 23.16 | 22.85 | 22.94 | 382,625 | +0.12(+0.53%) |
Apr 02, 2019 | 23.52 | 23.52 | 22.72 | 22.82 | 150,229 | -0.76(-3.22%) |