Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.86 | 21.26 | 20.86 | 21.00 | 527,900 | +0.25(+1.20%) |
Jun 27, 2019 | 20.15 | 20.76 | 20.15 | 20.75 | 64,594 | +0.55(+2.72%) |
Jun 26, 2019 | 19.90 | 20.29 | 19.84 | 20.20 | 75,217 | +0.31(+1.56%) |
Jun 25, 2019 | 19.93 | 19.98 | 19.57 | 19.89 | 76,589 | -0.04(-0.20%) |
Jun 24, 2019 | 20.09 | 20.42 | 19.91 | 19.93 | 73,228 | -0.25(-1.24%) |
Jun 21, 2019 | 20.02 | 20.34 | 19.95 | 20.18 | 238,000 | +0.00(+0.00%) |
Jun 20, 2019 | 20.60 | 20.60 | 19.93 | 20.18 | 104,534 | -0.21(-1.03%) |
Jun 19, 2019 | 20.35 | 20.72 | 20.14 | 20.39 | 156,265 | +0.06(+0.30%) |
Jun 18, 2019 | 20.08 | 20.52 | 19.97 | 20.33 | 115,906 | +0.30(+1.50%) |
Jun 17, 2019 | 20.48 | 20.50 | 19.93 | 20.03 | 186,605 | -0.50(-2.44%) |
Jun 14, 2019 | 20.70 | 20.70 | 20.35 | 20.53 | 181,400 | -0.18(-0.87%) |
Jun 13, 2019 | 20.70 | 20.89 | 20.59 | 20.71 | 205,941 | -0.03(-0.14%) |
Jun 12, 2019 | 20.74 | 20.88 | 20.70 | 20.74 | 148,617 | -0.06(-0.29%) |
Jun 11, 2019 | 20.86 | 21.03 | 20.75 | 20.80 | 164,965 | +0.05(+0.24%) |
Jun 10, 2019 | 20.33 | 20.93 | 20.33 | 20.75 | 125,243 | +0.45(+2.22%) |
Jun 07, 2019 | 20.26 | 20.40 | 20.05 | 20.30 | 232,400 | +0.06(+0.30%) |
Jun 06, 2019 | 19.91 | 20.36 | 19.88 | 20.24 | 120,249 | +0.30(+1.50%) |
Jun 05, 2019 | 20.08 | 20.26 | 19.83 | 19.94 | 120,178 | -0.20(-0.99%) |
Jun 04, 2019 | 19.70 | 20.23 | 19.70 | 20.14 | 380,075 | +0.67(+3.44%) |
Jun 03, 2019 | 19.69 | 19.95 | 18.91 | 19.47 | 267,816 | -0.25(-1.27%) |
May 31, 2019 | 19.51 | 19.74 | 19.36 | 19.72 | 176,000 | -0.09(-0.45%) |
May 30, 2019 | 20.27 | 20.36 | 19.74 | 19.81 | 117,126 | -0.38(-1.88%) |
May 29, 2019 | 20.14 | 20.23 | 19.77 | 20.19 | 197,888 | -0.17(-0.83%) |
May 28, 2019 | 20.50 | 20.61 | 20.27 | 20.36 | 96,503 | -0.21(-1.02%) |
May 24, 2019 | 20.50 | 20.62 | 20.29 | 20.57 | 68,400 | +0.13(+0.64%) |
May 23, 2019 | 20.55 | 20.57 | 20.24 | 20.44 | 141,808 | -0.35(-1.68%) |
May 22, 2019 | 20.99 | 21.01 | 20.75 | 20.79 | 75,474 | -0.24(-1.14%) |
May 21, 2019 | 20.88 | 21.14 | 20.88 | 21.03 | 83,421 | +0.23(+1.11%) |
May 20, 2019 | 20.52 | 21.11 | 20.52 | 20.80 | 77,872 | +0.13(+0.63%) |
May 17, 2019 | 20.59 | 20.93 | 20.53 | 20.67 | 81,000 | -0.08(-0.39%) |
May 16, 2019 | 20.77 | 21.11 | 20.71 | 20.75 | 96,406 | +0.05(+0.24%) |
May 15, 2019 | 21.00 | 21.00 | 20.48 | 20.70 | 140,824 | -0.54(-2.54%) |
May 14, 2019 | 20.90 | 21.30 | 20.66 | 21.24 | 85,891 | +0.35(+1.68%) |
May 13, 2019 | 21.39 | 21.47 | 20.81 | 20.89 | 105,062 | -0.86(-3.95%) |
May 10, 2019 | 21.62 | 21.85 | 21.37 | 21.75 | 82,900 | +0.01(+0.05%) |
May 09, 2019 | 21.71 | 21.84 | 21.45 | 21.74 | 115,317 | -0.17(-0.78%) |
May 08, 2019 | 22.28 | 22.34 | 21.86 | 21.91 | 61,351 | -0.41(-1.84%) |
May 07, 2019 | 22.65 | 22.67 | 22.17 | 22.32 | 92,929 | -0.54(-2.36%) |
May 06, 2019 | 22.65 | 23.04 | 22.52 | 22.86 | 131,666 | -0.15(-0.65%) |
May 03, 2019 | 22.75 | 23.02 | 22.59 | 23.01 | 111,600 | +0.33(+1.46%) |
May 02, 2019 | 22.18 | 22.74 | 22.18 | 22.68 | 125,059 | +0.48(+2.16%) |
May 01, 2019 | 22.65 | 22.82 | 22.05 | 22.20 | 341,504 | -0.45(-1.99%) |
Apr 30, 2019 | 22.45 | 22.74 | 22.25 | 22.65 | 177,442 | +0.29(+1.30%) |
Apr 29, 2019 | 21.96 | 22.77 | 21.96 | 22.36 | 189,326 | +0.61(+2.80%) |
Apr 26, 2019 | 21.64 | 22.26 | 21.64 | 21.75 | 162,800 | +0.13(+0.60%) |
Apr 25, 2019 | 22.40 | 22.69 | 21.48 | 21.62 | 194,858 | -0.75(-3.35%) |
Apr 24, 2019 | 22.29 | 22.51 | 21.92 | 22.37 | 110,787 | +0.10(+0.45%) |
Apr 23, 2019 | 21.94 | 22.34 | 21.81 | 22.27 | 110,341 | +0.27(+1.23%) |
Apr 22, 2019 | 22.14 | 22.32 | 21.76 | 22.00 | 93,083 | -0.30(-1.35%) |
Apr 18, 2019 | 22.77 | 22.91 | 22.08 | 22.30 | 175,400 | -0.59(-2.58%) |
Apr 17, 2019 | 22.98 | 22.98 | 22.52 | 22.89 | 147,224 | +0.01(+0.04%) |
Apr 16, 2019 | 22.45 | 23.16 | 22.35 | 22.88 | 339,249 | +1.01(+4.62%) |
Apr 15, 2019 | 22.05 | 22.22 | 21.82 | 21.87 | 143,426 | -0.04(-0.18%) |
Apr 12, 2019 | 21.42 | 22.01 | 21.20 | 21.91 | 223,200 | +0.75(+3.54%) |
Apr 11, 2019 | 20.28 | 21.27 | 20.15 | 21.16 | 479,212 | +1.58(+8.07%) |
Apr 10, 2019 | 19.23 | 19.62 | 19.00 | 19.58 | 137,025 | +0.35(+1.82%) |
Apr 09, 2019 | 19.49 | 19.56 | 19.21 | 19.23 | 209,043 | -0.35(-1.79%) |
Apr 08, 2019 | 19.15 | 19.60 | 18.98 | 19.58 | 294,673 | +0.37(+1.93%) |
Apr 05, 2019 | 19.13 | 19.25 | 19.04 | 19.21 | 94,400 | +0.11(+0.58%) |
Apr 04, 2019 | 18.61 | 19.27 | 18.61 | 19.10 | 135,160 | +0.48(+2.58%) |
Apr 03, 2019 | 18.97 | 19.07 | 18.59 | 18.62 | 161,098 | -0.16(-0.85%) |
Apr 02, 2019 | 18.64 | 18.95 | 18.52 | 18.78 | 146,171 | +0.04(+0.21%) |