Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.88 | 23.88 | 23.57 | 23.63 | 6,933,800 | -0.20(-0.84%) |
Jun 27, 2019 | 23.86 | 23.93 | 23.79 | 23.83 | 5,847,096 | +0.00(+0.00%) |
Jun 26, 2019 | 23.69 | 23.96 | 23.68 | 23.83 | 8,612,809 | +0.28(+1.19%) |
Jun 25, 2019 | 23.65 | 23.71 | 23.48 | 23.55 | 6,654,994 | -0.25(-1.05%) |
Jun 24, 2019 | 23.74 | 23.82 | 23.66 | 23.80 | 5,532,599 | +0.14(+0.59%) |
Jun 21, 2019 | 23.56 | 23.70 | 23.49 | 23.66 | 8,689,200 | -0.16(-0.67%) |
Jun 20, 2019 | 23.74 | 23.89 | 23.71 | 23.82 | 11,734,627 | +0.54(+2.32%) |
Jun 19, 2019 | 23.16 | 23.39 | 23.15 | 23.28 | 7,070,345 | +0.03(+0.13%) |
Jun 18, 2019 | 23.04 | 23.27 | 23.01 | 23.25 | 9,316,591 | +0.35(+1.53%) |
Jun 17, 2019 | 22.94 | 23.04 | 22.86 | 22.90 | 4,764,124 | +0.11(+0.48%) |
Jun 14, 2019 | 22.90 | 22.91 | 22.77 | 22.79 | 4,201,400 | -0.07(-0.31%) |
Jun 13, 2019 | 22.79 | 22.95 | 22.77 | 22.86 | 8,631,584 | +0.32(+1.42%) |
Jun 12, 2019 | 22.75 | 22.79 | 22.50 | 22.54 | 7,208,427 | -0.25(-1.10%) |
Jun 11, 2019 | 22.79 | 22.85 | 22.70 | 22.79 | 9,365,403 | +0.33(+1.47%) |
Jun 10, 2019 | 22.44 | 22.47 | 22.38 | 22.46 | 5,941,185 | +0.14(+0.63%) |
Jun 07, 2019 | 22.33 | 22.47 | 22.29 | 22.32 | 8,180,600 | +0.09(+0.40%) |
Jun 06, 2019 | 22.19 | 22.26 | 22.13 | 22.23 | 11,068,428 | +0.23(+1.05%) |
Jun 05, 2019 | 22.08 | 22.13 | 21.92 | 22.00 | 4,852,465 | -0.05(-0.23%) |
Jun 04, 2019 | 22.07 | 22.11 | 21.90 | 22.05 | 7,452,717 | -0.03(-0.14%) |
Jun 03, 2019 | 21.98 | 22.22 | 21.97 | 22.08 | 12,680,669 | +0.44(+2.03%) |
May 31, 2019 | 21.57 | 21.76 | 21.51 | 21.64 | 7,366,600 | -0.06(-0.28%) |
May 30, 2019 | 21.72 | 21.84 | 21.66 | 21.70 | 7,463,767 | -0.04(-0.18%) |
May 29, 2019 | 21.43 | 21.74 | 21.33 | 21.74 | 10,060,425 | +0.35(+1.64%) |
May 28, 2019 | 21.62 | 21.65 | 21.33 | 21.39 | 13,990,383 | -0.23(-1.06%) |
May 24, 2019 | 21.72 | 21.74 | 21.53 | 21.62 | 6,599,900 | +0.22(+1.03%) |
May 23, 2019 | 21.50 | 21.50 | 21.32 | 21.40 | 8,451,763 | -0.30(-1.38%) |
May 22, 2019 | 21.74 | 21.79 | 21.66 | 21.70 | 6,059,944 | +0.14(+0.65%) |
May 21, 2019 | 21.45 | 21.58 | 21.42 | 21.56 | 8,177,126 | +0.35(+1.65%) |
May 20, 2019 | 21.23 | 21.28 | 21.16 | 21.21 | 4,647,904 | +0.07(+0.33%) |
May 17, 2019 | 21.19 | 21.32 | 21.13 | 21.14 | 9,799,500 | -0.09(-0.42%) |
May 16, 2019 | 21.31 | 21.43 | 21.19 | 21.23 | 9,494,771 | +0.06(+0.28%) |
May 15, 2019 | 21.07 | 21.26 | 21.02 | 21.17 | 8,298,224 | +0.03(+0.14%) |
May 14, 2019 | 21.05 | 21.23 | 20.99 | 21.14 | 15,329,045 | +0.48(+2.32%) |
May 13, 2019 | 20.75 | 20.79 | 20.56 | 20.66 | 9,371,302 | -0.27(-1.29%) |
May 10, 2019 | 20.91 | 20.98 | 20.70 | 20.93 | 13,296,300 | +0.19(+0.92%) |
May 09, 2019 | 20.82 | 20.88 | 20.57 | 20.74 | 17,659,480 | -0.42(-1.98%) |
May 08, 2019 | 21.18 | 21.29 | 21.11 | 21.16 | 8,205,605 | +0.00(+0.00%) |
May 07, 2019 | 21.33 | 21.35 | 21.09 | 21.16 | 8,112,175 | -0.24(-1.12%) |
May 06, 2019 | 21.26 | 21.42 | 21.21 | 21.40 | 8,638,876 | -0.16(-0.74%) |
May 03, 2019 | 21.40 | 21.63 | 21.39 | 21.56 | 6,351,700 | +0.23(+1.08%) |
May 02, 2019 | 21.29 | 21.37 | 21.16 | 21.33 | 6,808,728 | +0.02(+0.09%) |
May 01, 2019 | 21.52 | 21.71 | 21.30 | 21.31 | 9,945,302 | -0.23(-1.07%) |
Apr 30, 2019 | 21.46 | 21.58 | 21.39 | 21.54 | 7,017,897 | +0.00(+0.00%) |
Apr 29, 2019 | 21.50 | 21.61 | 21.43 | 21.54 | 11,031,298 | +0.12(+0.56%) |
Apr 26, 2019 | 21.49 | 21.50 | 21.38 | 21.42 | 18,054,800 | -0.07(-0.33%) |
Apr 25, 2019 | 21.53 | 21.55 | 21.43 | 21.49 | 23,192,056 | -0.12(-0.56%) |
Apr 24, 2019 | 21.77 | 21.78 | 21.50 | 21.61 | 17,655,160 | -0.36(-1.64%) |
Apr 23, 2019 | 21.92 | 21.99 | 21.84 | 21.97 | 5,599,657 | +0.00(+0.00%) |
Apr 22, 2019 | 21.88 | 21.99 | 21.84 | 21.97 | 5,667,296 | +0.24(+1.10%) |
Apr 18, 2019 | 21.70 | 21.80 | 21.59 | 21.73 | 5,749,900 | -0.06(-0.28%) |
Apr 17, 2019 | 21.78 | 21.84 | 21.68 | 21.79 | 6,468,568 | +0.10(+0.46%) |
Apr 16, 2019 | 21.42 | 21.73 | 21.38 | 21.69 | 7,214,452 | +0.25(+1.17%) |
Apr 15, 2019 | 21.49 | 21.50 | 21.29 | 21.44 | 4,217,150 | -0.01(-0.05%) |
Apr 12, 2019 | 21.51 | 21.54 | 21.39 | 21.45 | 6,018,600 | +0.10(+0.47%) |
Apr 11, 2019 | 21.45 | 21.48 | 21.29 | 21.35 | 8,270,697 | -0.30(-1.39%) |
Apr 10, 2019 | 21.54 | 21.70 | 21.53 | 21.65 | 7,064,705 | +0.24(+1.12%) |
Apr 09, 2019 | 21.39 | 21.45 | 21.32 | 21.41 | 5,709,068 | +0.03(+0.14%) |
Apr 08, 2019 | 21.24 | 21.41 | 21.21 | 21.38 | 5,637,690 | +0.19(+0.90%) |
Apr 05, 2019 | 21.05 | 21.20 | 21.02 | 21.19 | 5,771,200 | +0.23(+1.10%) |
Apr 04, 2019 | 20.92 | 21.05 | 20.91 | 20.96 | 5,458,940 | -0.06(-0.29%) |
Apr 03, 2019 | 21.12 | 21.20 | 20.96 | 21.02 | 10,355,529 | -0.09(-0.43%) |
Apr 02, 2019 | 20.95 | 21.17 | 20.92 | 21.11 | 11,544,561 | +0.08(+0.38%) |