Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.08 | 22.31 | 20.83 | 21.99 | 285,700 | +0.98(+4.66%) |
Jun 27, 2019 | 20.99 | 21.37 | 20.31 | 21.01 | 34,197 | +0.01(+0.05%) |
Jun 26, 2019 | 21.53 | 21.57 | 20.76 | 21.00 | 37,607 | -0.62(-2.87%) |
Jun 25, 2019 | 21.85 | 22.11 | 21.37 | 21.62 | 21,336 | -0.24(-1.10%) |
Jun 24, 2019 | 22.26 | 22.35 | 21.80 | 21.86 | 17,867 | -0.39(-1.75%) |
Jun 21, 2019 | 22.25 | 22.30 | 21.59 | 22.25 | 66,800 | -0.31(-1.37%) |
Jun 20, 2019 | 22.50 | 22.99 | 21.76 | 22.56 | 277,350 | +0.10(+0.45%) |
Jun 19, 2019 | 22.43 | 22.83 | 21.98 | 22.46 | 67,309 | +0.01(+0.04%) |
Jun 18, 2019 | 22.50 | 23.63 | 22.26 | 22.45 | 69,893 | +0.45(+2.05%) |
Jun 17, 2019 | 22.27 | 22.59 | 21.71 | 22.00 | 16,619 | -0.14(-0.63%) |
Jun 14, 2019 | 22.09 | 22.84 | 21.70 | 22.14 | 29,400 | +0.09(+0.41%) |
Jun 13, 2019 | 22.05 | 22.59 | 21.80 | 22.05 | 54,135 | -0.26(-1.17%) |
Jun 12, 2019 | 22.63 | 22.87 | 22.12 | 22.31 | 16,414 | -0.34(-1.50%) |
Jun 11, 2019 | 22.62 | 22.82 | 22.22 | 22.65 | 28,100 | +0.25(+1.12%) |
Jun 10, 2019 | 22.81 | 23.37 | 22.07 | 22.40 | 67,857 | -0.58(-2.52%) |
Jun 07, 2019 | 22.56 | 23.00 | 22.12 | 22.98 | 40,200 | +0.76(+3.42%) |
Jun 06, 2019 | 22.72 | 22.75 | 22.00 | 22.22 | 29,314 | -0.53(-2.33%) |
Jun 05, 2019 | 23.51 | 23.73 | 22.54 | 22.75 | 85,375 | -0.54(-2.32%) |
Jun 04, 2019 | 23.33 | 23.56 | 22.87 | 23.29 | 37,315 | +0.24(+1.04%) |
Jun 03, 2019 | 22.82 | 23.68 | 22.82 | 23.05 | 43,307 | +0.20(+0.88%) |
May 31, 2019 | 23.13 | 23.55 | 21.90 | 22.85 | 70,400 | -0.47(-2.02%) |
May 30, 2019 | 23.13 | 23.74 | 23.03 | 23.32 | 68,126 | -0.15(-0.64%) |
May 29, 2019 | 24.00 | 24.12 | 23.40 | 23.47 | 29,789 | -0.62(-2.57%) |
May 28, 2019 | 24.68 | 25.44 | 23.16 | 24.09 | 143,396 | -0.25(-1.03%) |
May 24, 2019 | 23.15 | 25.38 | 23.15 | 24.34 | 127,900 | +1.31(+5.69%) |
May 23, 2019 | 24.43 | 24.45 | 21.65 | 23.03 | 259,408 | -1.41(-5.77%) |
May 22, 2019 | 25.61 | 25.61 | 24.16 | 24.44 | 83,147 | -1.30(-5.05%) |
May 21, 2019 | 26.28 | 26.62 | 25.27 | 25.74 | 101,192 | -0.51(-1.94%) |
May 20, 2019 | 26.01 | 26.89 | 24.87 | 26.25 | 152,260 | +0.16(+0.61%) |
May 17, 2019 | 26.67 | 26.86 | 26.09 | 26.09 | 40,100 | -0.64(-2.39%) |
May 16, 2019 | 26.78 | 26.86 | 26.27 | 26.73 | 31,295 | +0.19(+0.72%) |
May 15, 2019 | 26.70 | 26.86 | 26.34 | 26.54 | 67,426 | +0.20(+0.76%) |
May 14, 2019 | 26.58 | 26.65 | 26.01 | 26.34 | 75,464 | -0.10(-0.38%) |
May 13, 2019 | 26.31 | 26.89 | 26.20 | 26.44 | 64,027 | +0.04(+0.15%) |
May 10, 2019 | 26.47 | 26.90 | 26.33 | 26.40 | 27,300 | -0.04(-0.15%) |
May 09, 2019 | 26.05 | 26.75 | 25.56 | 26.44 | 108,251 | +0.10(+0.38%) |
May 08, 2019 | 26.89 | 26.89 | 25.36 | 26.34 | 47,292 | -0.20(-0.75%) |
May 07, 2019 | 26.70 | 27.50 | 26.18 | 26.54 | 113,408 | -0.18(-0.67%) |
May 06, 2019 | 25.68 | 26.73 | 25.68 | 26.72 | 19,439 | +0.73(+2.81%) |
May 03, 2019 | 25.49 | 26.44 | 25.00 | 25.99 | 28,900 | +0.51(+2.00%) |
May 02, 2019 | 25.00 | 25.68 | 24.50 | 25.48 | 26,502 | +0.48(+1.92%) |
May 01, 2019 | 25.21 | 25.89 | 24.41 | 25.00 | 30,403 | -0.13(-0.52%) |
Apr 30, 2019 | 26.04 | 26.49 | 25.08 | 25.13 | 17,400 | -1.15(-4.38%) |
Apr 29, 2019 | 26.33 | 26.33 | 25.65 | 26.28 | 41,868 | -0.16(-0.61%) |
Apr 26, 2019 | 25.12 | 26.44 | 24.50 | 26.44 | 48,600 | +1.19(+4.71%) |
Apr 25, 2019 | 23.18 | 25.75 | 22.91 | 25.25 | 135,389 | +2.09(+9.02%) |
Apr 24, 2019 | 23.32 | 23.46 | 22.80 | 23.16 | 9,243 | -0.14(-0.60%) |
Apr 23, 2019 | 23.05 | 23.61 | 22.47 | 23.30 | 83,910 | +0.21(+0.91%) |
Apr 22, 2019 | 23.23 | 23.44 | 23.00 | 23.09 | 22,076 | -0.24(-1.03%) |
Apr 18, 2019 | 22.46 | 24.00 | 22.20 | 23.33 | 127,300 | +1.13(+5.09%) |
Apr 17, 2019 | 22.42 | 22.48 | 21.50 | 22.20 | 59,665 | -0.10(-0.45%) |
Apr 16, 2019 | 22.14 | 22.65 | 22.00 | 22.30 | 58,799 | +0.22(+1.00%) |
Apr 15, 2019 | 22.08 | 22.70 | 22.00 | 22.08 | 43,372 | +0.07(+0.32%) |
Apr 12, 2019 | 21.25 | 22.46 | 21.20 | 22.01 | 198,900 | +0.84(+3.97%) |
Apr 11, 2019 | 23.45 | 23.45 | 21.04 | 21.17 | 257,846 | -2.34(-9.95%) |
Apr 10, 2019 | 24.40 | 24.40 | 22.00 | 23.51 | 397,313 | -0.94(-3.84%) |
Apr 09, 2019 | 25.18 | 25.81 | 24.30 | 24.45 | 20,852 | -0.56(-2.24%) |
Apr 08, 2019 | 25.06 | 25.79 | 25.00 | 25.01 | 34,000 | +0.09(+0.36%) |
Apr 05, 2019 | 24.20 | 25.53 | 24.20 | 24.92 | 60,900 | +1.03(+4.31%) |
Apr 04, 2019 | 24.00 | 24.72 | 23.75 | 23.89 | 114,804 | -0.18(-0.75%) |
Apr 03, 2019 | 24.35 | 24.74 | 23.81 | 24.07 | 37,496 | -0.08(-0.33%) |
Apr 02, 2019 | 25.15 | 25.46 | 24.07 | 24.15 | 120,011 | -1.14(-4.51%) |