Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.95 | 22.95 | 22.14 | 22.49 | 5,797,921 | -0.48(-2.07%) |
Jun 27, 2019 | 22.20 | 23.12 | 22.20 | 22.97 | 6,586,421 | +0.76(+3.45%) |
Jun 26, 2019 | 21.81 | 22.22 | 21.32 | 22.20 | 11,310,808 | -0.77(-3.36%) |
Jun 25, 2019 | 22.99 | 23.12 | 22.79 | 22.97 | 2,413,568 | -0.01(-0.03%) |
Jun 24, 2019 | 23.47 | 23.63 | 22.95 | 22.98 | 2,131,693 | -0.58(-2.47%) |
Jun 21, 2019 | 23.73 | 23.74 | 23.52 | 23.56 | 2,131,257 | -0.24(-1.03%) |
Jun 20, 2019 | 23.83 | 23.99 | 23.69 | 23.81 | 2,034,583 | +0.08(+0.32%) |
Jun 19, 2019 | 23.62 | 23.78 | 23.52 | 23.73 | 1,541,414 | +0.10(+0.42%) |
Jun 18, 2019 | 23.58 | 23.78 | 23.58 | 23.63 | 1,625,110 | +0.13(+0.56%) |
Jun 17, 2019 | 23.66 | 23.81 | 23.48 | 23.50 | 902,037 | -0.11(-0.45%) |
Jun 14, 2019 | 23.64 | 23.69 | 23.44 | 23.61 | 1,098,404 | -0.06(-0.26%) |
Jun 13, 2019 | 23.76 | 23.86 | 23.58 | 23.67 | 874,916 | -0.03(-0.11%) |
Jun 12, 2019 | 23.56 | 23.77 | 23.56 | 23.69 | 1,300,035 | +0.16(+0.67%) |
Jun 11, 2019 | 24.01 | 24.03 | 23.42 | 23.54 | 1,486,559 | -0.43(-1.78%) |
Jun 10, 2019 | 24.24 | 24.37 | 23.93 | 23.96 | 1,216,536 | -0.17(-0.70%) |
Jun 07, 2019 | 23.96 | 24.33 | 23.82 | 24.13 | 1,500,317 | +0.33(+1.37%) |
Jun 06, 2019 | 23.81 | 23.91 | 23.58 | 23.81 | 1,182,979 | -0.01(-0.05%) |
Jun 05, 2019 | 23.93 | 23.96 | 23.57 | 23.82 | 1,366,674 | +0.01(+0.05%) |
Jun 04, 2019 | 23.47 | 23.83 | 23.42 | 23.81 | 1,309,156 | +0.41(+1.74%) |
Jun 03, 2019 | 23.53 | 23.79 | 23.28 | 23.40 | 2,703,423 | -0.16(-0.67%) |
May 31, 2019 | 23.41 | 23.77 | 23.37 | 23.56 | 2,155,659 | -0.10(-0.42%) |
May 30, 2019 | 23.20 | 23.69 | 23.18 | 23.66 | 1,536,595 | +0.51(+2.19%) |
May 29, 2019 | 22.82 | 23.19 | 22.72 | 23.15 | 1,710,599 | +0.21(+0.93%) |
May 28, 2019 | 23.29 | 23.38 | 22.87 | 22.94 | 2,759,081 | -0.28(-1.22%) |
May 24, 2019 | 23.27 | 23.37 | 23.09 | 23.22 | 885,804 | +0.11(+0.46%) |
May 23, 2019 | 23.37 | 23.37 | 22.89 | 23.11 | 1,665,212 | -0.40(-1.71%) |
May 22, 2019 | 23.52 | 23.77 | 23.44 | 23.51 | 1,293,504 | -0.03(-0.11%) |
May 21, 2019 | 23.36 | 23.58 | 23.32 | 23.54 | 1,207,274 | +0.33(+1.40%) |
May 20, 2019 | 23.04 | 23.24 | 23.04 | 23.21 | 1,396,856 | +0.09(+0.38%) |
May 17, 2019 | 22.94 | 23.38 | 22.92 | 23.12 | 2,328,067 | -0.01(-0.05%) |
May 16, 2019 | 22.84 | 23.15 | 22.81 | 23.14 | 1,689,487 | +0.36(+1.60%) |
May 15, 2019 | 22.44 | 22.83 | 22.39 | 22.77 | 1,150,585 | +0.12(+0.53%) |
May 14, 2019 | 22.48 | 22.80 | 22.48 | 22.65 | 1,657,169 | +0.27(+1.20%) |
May 13, 2019 | 22.50 | 22.58 | 22.23 | 22.38 | 1,681,322 | -0.46(-2.03%) |
May 10, 2019 | 22.79 | 22.91 | 22.43 | 22.85 | 2,075,436 | -0.03(-0.11%) |
May 09, 2019 | 22.80 | 22.97 | 22.37 | 22.87 | 2,087,226 | -0.09(-0.40%) |
May 08, 2019 | 22.93 | 23.12 | 22.88 | 22.96 | 2,290,409 | -0.01(-0.05%) |
May 07, 2019 | 23.29 | 23.38 | 22.84 | 22.98 | 2,683,016 | -0.51(-2.18%) |
May 06, 2019 | 23.37 | 23.56 | 23.28 | 23.49 | 1,430,603 | -0.18(-0.77%) |
May 03, 2019 | 23.53 | 23.90 | 23.31 | 23.67 | 2,561,066 | +0.21(+0.91%) |
May 02, 2019 | 23.23 | 23.60 | 23.06 | 23.46 | 5,561,059 | +0.24(+1.02%) |
May 01, 2019 | 24.18 | 24.18 | 23.15 | 23.22 | 3,229,386 | -0.96(-3.96%) |
Apr 30, 2019 | 24.36 | 24.38 | 24.06 | 24.18 | 2,371,232 | -0.14(-0.59%) |
Apr 29, 2019 | 24.45 | 24.50 | 24.19 | 24.32 | 1,854,075 | -0.12(-0.51%) |
Apr 26, 2019 | 24.60 | 24.60 | 24.29 | 24.45 | 2,157,041 | -0.01(-0.03%) |
Apr 25, 2019 | 24.61 | 24.74 | 24.24 | 24.45 | 4,859,247 | -0.15(-0.61%) |
Apr 24, 2019 | 26.16 | 26.20 | 24.46 | 24.60 | 8,102,734 | -2.75(-10.06%) |
Apr 23, 2019 | 27.22 | 27.45 | 27.16 | 27.35 | 2,157,890 | +0.19(+0.69%) |
Apr 22, 2019 | 27.07 | 27.22 | 26.90 | 27.17 | 873,865 | +0.09(+0.35%) |
Apr 18, 2019 | 26.82 | 27.13 | 26.82 | 27.07 | 1,112,109 | +0.22(+0.81%) |
Apr 17, 2019 | 27.02 | 27.08 | 26.77 | 26.85 | 887,806 | -0.12(-0.46%) |
Apr 16, 2019 | 27.02 | 27.06 | 26.89 | 26.98 | 863,461 | +0.06(+0.21%) |
Apr 15, 2019 | 26.92 | 27.10 | 26.88 | 26.92 | 1,167,153 | +0.08(+0.30%) |
Apr 12, 2019 | 26.57 | 26.87 | 26.53 | 26.84 | 1,802,919 | +0.33(+1.23%) |
Apr 11, 2019 | 26.27 | 26.63 | 26.20 | 26.52 | 1,497,638 | +0.36(+1.36%) |
Apr 10, 2019 | 26.07 | 26.22 | 26.04 | 26.16 | 638,604 | +0.11(+0.41%) |
Apr 09, 2019 | 26.06 | 26.16 | 26.00 | 26.05 | 522,774 | -0.09(-0.34%) |
Apr 08, 2019 | 26.06 | 26.15 | 25.88 | 26.14 | 953,180 | +0.04(+0.17%) |
Apr 05, 2019 | 26.12 | 26.20 | 25.98 | 26.10 | 1,136,741 | +0.02(+0.10%) |
Apr 04, 2019 | 26.37 | 26.38 | 25.91 | 26.07 | 968,680 | -0.29(-1.09%) |
Apr 03, 2019 | 26.28 | 26.50 | 26.23 | 26.36 | 785,427 | +0.18(+0.69%) |
Apr 02, 2019 | 26.26 | 26.27 | 26.05 | 26.18 | 1,206,334 | -0.06(-0.21%) |