Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.28 | 19.36 | 19.03 | 19.23 | 2,386,987 | +0.14(+0.74%) |
Jun 27, 2019 | 19.04 | 19.28 | 18.89 | 19.09 | 2,266,467 | +0.20(+1.07%) |
Jun 26, 2019 | 18.89 | 19.38 | 18.82 | 18.89 | 2,527,688 | +0.11(+0.56%) |
Jun 25, 2019 | 18.73 | 19.04 | 18.39 | 18.78 | 3,031,158 | -0.06(-0.33%) |
Jun 24, 2019 | 19.11 | 19.27 | 18.84 | 18.84 | 1,723,154 | -0.13(-0.69%) |
Jun 21, 2019 | 18.31 | 19.41 | 18.28 | 18.97 | 4,403,528 | +0.56(+3.05%) |
Jun 20, 2019 | 18.41 | 18.47 | 17.93 | 18.41 | 3,372,096 | +0.34(+1.89%) |
Jun 19, 2019 | 19.21 | 19.22 | 17.99 | 18.07 | 4,799,668 | -1.11(-5.77%) |
Jun 18, 2019 | 19.26 | 19.72 | 19.12 | 19.18 | 3,159,242 | +0.13(+0.69%) |
Jun 17, 2019 | 19.10 | 19.36 | 18.89 | 19.04 | 1,485,062 | -0.16(-0.82%) |
Jun 14, 2019 | 19.58 | 19.61 | 19.18 | 19.20 | 1,636,524 | -0.53(-2.67%) |
Jun 13, 2019 | 19.47 | 19.78 | 19.38 | 19.73 | 1,079,603 | +0.37(+1.90%) |
Jun 12, 2019 | 19.40 | 19.68 | 19.27 | 19.36 | 1,772,560 | -0.12(-0.63%) |
Jun 11, 2019 | 19.85 | 20.10 | 19.36 | 19.48 | 2,027,581 | -0.03(-0.14%) |
Jun 10, 2019 | 19.63 | 19.94 | 19.40 | 19.51 | 1,890,452 | +0.07(+0.36%) |
Jun 07, 2019 | 19.59 | 19.88 | 19.38 | 19.44 | 2,870,127 | -0.01(-0.04%) |
Jun 06, 2019 | 19.26 | 19.54 | 19.08 | 19.45 | 2,210,113 | +0.10(+0.50%) |
Jun 05, 2019 | 19.45 | 19.55 | 19.01 | 19.35 | 2,395,434 | -0.10(-0.50%) |
Jun 04, 2019 | 18.37 | 19.46 | 18.37 | 19.45 | 3,729,700 | +1.32(+7.26%) |
Jun 03, 2019 | 17.28 | 18.14 | 17.28 | 18.13 | 3,205,490 | +0.92(+5.35%) |
May 31, 2019 | 17.49 | 17.55 | 17.17 | 17.21 | 2,738,517 | -0.60(-3.35%) |
May 30, 2019 | 18.08 | 18.23 | 17.69 | 17.81 | 2,358,647 | -0.36(-1.98%) |
May 29, 2019 | 18.11 | 18.30 | 17.75 | 18.17 | 2,983,878 | -0.25(-1.34%) |
May 28, 2019 | 18.51 | 18.66 | 18.10 | 18.41 | 1,773,901 | -0.11(-0.57%) |
May 24, 2019 | 19.11 | 19.39 | 18.38 | 18.52 | 3,263,590 | -0.34(-1.81%) |
May 23, 2019 | 19.17 | 19.27 | 18.81 | 18.86 | 2,912,655 | -0.74(-3.76%) |
May 22, 2019 | 19.86 | 19.91 | 19.58 | 19.60 | 3,524,666 | -0.35(-1.76%) |
May 21, 2019 | 19.44 | 19.98 | 19.44 | 19.95 | 4,486,842 | +0.60(+3.08%) |
May 20, 2019 | 18.87 | 19.54 | 18.74 | 19.35 | 3,530,999 | +0.24(+1.24%) |
May 17, 2019 | 19.19 | 19.61 | 19.01 | 19.11 | 3,754,137 | -0.32(-1.63%) |
May 16, 2019 | 18.98 | 19.54 | 18.82 | 19.43 | 7,381,894 | +0.81(+4.34%) |
May 15, 2019 | 18.15 | 18.73 | 18.12 | 18.62 | 3,584,961 | +0.29(+1.58%) |
May 14, 2019 | 17.95 | 18.54 | 17.82 | 18.33 | 2,767,246 | +0.52(+2.91%) |
May 13, 2019 | 18.24 | 18.31 | 17.66 | 17.82 | 3,789,083 | -0.82(-4.38%) |
May 10, 2019 | 18.36 | 18.82 | 18.17 | 18.63 | 3,248,663 | +0.27(+1.48%) |
May 09, 2019 | 17.81 | 18.77 | 17.40 | 18.36 | 6,599,372 | +0.37(+2.05%) |
May 08, 2019 | 18.20 | 18.32 | 17.76 | 17.99 | 3,311,129 | -0.26(-1.43%) |
May 07, 2019 | 18.00 | 18.34 | 17.75 | 18.25 | 3,421,782 | +0.06(+0.33%) |
May 06, 2019 | 18.22 | 18.48 | 17.94 | 18.19 | 2,653,335 | -0.36(-1.92%) |
May 03, 2019 | 18.07 | 18.56 | 18.04 | 18.55 | 2,166,117 | +0.61(+3.39%) |
May 02, 2019 | 18.02 | 18.23 | 17.83 | 17.94 | 2,740,886 | -0.42(-2.27%) |
May 01, 2019 | 18.81 | 19.01 | 18.15 | 18.36 | 4,371,032 | -0.50(-2.63%) |
Apr 30, 2019 | 19.55 | 19.61 | 18.81 | 18.85 | 2,605,897 | -0.67(-3.43%) |
Apr 29, 2019 | 19.78 | 19.87 | 19.35 | 19.52 | 1,822,991 | -0.26(-1.32%) |
Apr 26, 2019 | 19.61 | 19.87 | 19.38 | 19.78 | 1,598,757 | +0.17(+0.89%) |
Apr 25, 2019 | 20.07 | 20.07 | 19.61 | 19.61 | 1,540,142 | -0.46(-2.30%) |
Apr 24, 2019 | 20.68 | 20.77 | 20.07 | 20.07 | 1,833,988 | -0.70(-3.35%) |
Apr 23, 2019 | 20.75 | 21.00 | 20.47 | 20.76 | 2,150,062 | -0.02(-0.08%) |
Apr 22, 2019 | 21.09 | 21.21 | 20.75 | 20.78 | 1,429,949 | -0.37(-1.77%) |
Apr 18, 2019 | 21.61 | 21.65 | 21.09 | 21.15 | 2,229,746 | -0.41(-1.89%) |
Apr 17, 2019 | 21.88 | 21.95 | 21.55 | 21.56 | 1,279,526 | -0.18(-0.84%) |
Apr 16, 2019 | 21.86 | 21.89 | 21.55 | 21.75 | 1,950,813 | -0.16(-0.71%) |
Apr 15, 2019 | 21.84 | 22.03 | 21.64 | 21.90 | 2,032,549 | +0.32(+1.49%) |
Apr 12, 2019 | 21.42 | 21.87 | 21.32 | 21.58 | 1,370,823 | +0.43(+2.06%) |
Apr 11, 2019 | 20.97 | 21.28 | 20.91 | 21.15 | 2,300,928 | +0.12(+0.58%) |
Apr 10, 2019 | 21.12 | 21.26 | 20.82 | 21.02 | 1,870,925 | -0.01(-0.04%) |
Apr 09, 2019 | 21.51 | 21.55 | 20.98 | 21.03 | 1,491,652 | -0.63(-2.89%) |
Apr 08, 2019 | 21.51 | 21.73 | 21.35 | 21.66 | 2,654,458 | +0.23(+1.05%) |
Apr 05, 2019 | 21.48 | 21.73 | 21.15 | 21.43 | 1,551,007 | +0.13(+0.61%) |
Apr 04, 2019 | 21.00 | 21.46 | 20.86 | 21.30 | 1,954,496 | +0.41(+1.95%) |
Apr 03, 2019 | 20.53 | 21.15 | 20.42 | 20.89 | 4,151,936 | +0.60(+2.96%) |
Apr 02, 2019 | 20.62 | 20.69 | 20.14 | 20.29 | 4,311,170 | -0.25(-1.23%) |