Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.40 | 22.71 | 22.16 | 22.70 | 3,000,581 | +0.27(+1.21%) |
Jun 27, 2019 | 22.58 | 22.68 | 22.23 | 22.43 | 2,705,425 | -0.08(-0.34%) |
Jun 26, 2019 | 22.08 | 22.68 | 21.99 | 22.51 | 2,655,276 | +0.64(+2.93%) |
Jun 25, 2019 | 21.56 | 22.17 | 21.29 | 21.87 | 2,648,168 | +0.32(+1.48%) |
Jun 24, 2019 | 21.85 | 22.01 | 21.49 | 21.55 | 2,266,779 | -0.37(-1.68%) |
Jun 21, 2019 | 21.91 | 22.05 | 21.51 | 21.92 | 3,039,247 | +0.09(+0.40%) |
Jun 20, 2019 | 22.36 | 22.55 | 21.78 | 21.83 | 2,597,924 | +0.11(+0.49%) |
Jun 19, 2019 | 21.99 | 22.34 | 21.63 | 21.72 | 2,792,319 | -0.14(-0.62%) |
Jun 18, 2019 | 21.37 | 22.39 | 21.03 | 21.86 | 4,692,599 | +0.86(+4.11%) |
Jun 17, 2019 | 20.88 | 21.33 | 20.56 | 21.00 | 3,329,144 | -0.08(-0.37%) |
Jun 14, 2019 | 20.85 | 21.47 | 20.66 | 21.07 | 3,310,424 | -0.07(-0.32%) |
Jun 13, 2019 | 20.67 | 21.24 | 20.46 | 21.14 | 3,014,565 | +0.61(+2.98%) |
Jun 12, 2019 | 20.85 | 20.99 | 20.44 | 20.53 | 2,720,538 | -0.48(-2.31%) |
Jun 11, 2019 | 21.72 | 21.82 | 21.01 | 21.02 | 3,108,943 | +0.09(+0.42%) |
Jun 10, 2019 | 20.94 | 21.45 | 20.91 | 20.93 | 4,113,937 | +0.14(+0.65%) |
Jun 07, 2019 | 20.88 | 20.98 | 20.29 | 20.79 | 4,094,260 | -0.13(-0.60%) |
Jun 06, 2019 | 20.80 | 21.32 | 20.57 | 20.92 | 4,376,654 | +0.19(+0.94%) |
Jun 05, 2019 | 21.36 | 21.39 | 20.41 | 20.73 | 6,001,450 | -0.50(-2.38%) |
Jun 04, 2019 | 21.02 | 21.56 | 20.83 | 21.23 | 3,705,154 | +0.37(+1.77%) |
Jun 03, 2019 | 20.42 | 21.02 | 20.19 | 20.86 | 3,279,952 | +0.31(+1.51%) |
May 31, 2019 | 20.62 | 20.73 | 20.39 | 20.55 | 2,805,498 | -0.42(-1.99%) |
May 30, 2019 | 21.73 | 21.79 | 20.85 | 20.97 | 3,514,504 | -0.81(-3.74%) |
May 29, 2019 | 21.56 | 21.83 | 21.29 | 21.78 | 2,266,457 | -0.09(-0.40%) |
May 28, 2019 | 22.35 | 22.42 | 21.74 | 21.87 | 3,636,031 | -0.45(-2.00%) |
May 24, 2019 | 22.74 | 22.89 | 22.28 | 22.32 | 3,869,070 | -0.22(-0.99%) |
May 23, 2019 | 23.18 | 23.18 | 22.37 | 22.54 | 3,359,834 | -0.97(-4.13%) |
May 22, 2019 | 23.86 | 24.00 | 23.32 | 23.51 | 2,267,167 | -0.48(-2.02%) |
May 21, 2019 | 23.56 | 24.12 | 23.17 | 23.99 | 2,855,661 | +0.73(+3.13%) |
May 20, 2019 | 23.60 | 24.13 | 23.13 | 23.27 | 3,391,424 | -0.49(-2.08%) |
May 17, 2019 | 23.86 | 24.25 | 23.62 | 23.76 | 3,327,540 | -0.47(-1.92%) |
May 16, 2019 | 24.37 | 24.47 | 23.93 | 24.23 | 2,307,482 | -0.03(-0.12%) |
May 15, 2019 | 23.90 | 24.38 | 23.79 | 24.26 | 2,824,869 | +0.00(+0.00%) |
May 14, 2019 | 24.04 | 24.70 | 23.96 | 24.26 | 4,452,757 | +0.46(+1.92%) |
May 13, 2019 | 23.60 | 23.91 | 23.25 | 23.80 | 4,502,761 | -0.48(-2.00%) |
May 10, 2019 | 23.98 | 24.55 | 23.54 | 24.28 | 3,661,408 | +0.22(+0.93%) |
May 09, 2019 | 23.66 | 24.15 | 23.16 | 24.06 | 2,713,758 | +0.12(+0.49%) |
May 08, 2019 | 24.28 | 24.66 | 23.93 | 23.95 | 3,405,960 | -0.48(-1.95%) |
May 07, 2019 | 24.84 | 24.94 | 24.25 | 24.42 | 4,145,242 | -0.71(-2.82%) |
May 06, 2019 | 25.17 | 25.22 | 24.52 | 25.13 | 4,208,205 | -0.75(-2.89%) |
May 03, 2019 | 25.44 | 26.02 | 25.26 | 25.88 | 3,481,070 | +0.73(+2.89%) |
May 02, 2019 | 25.10 | 25.58 | 24.94 | 25.15 | 3,007,845 | -0.07(-0.27%) |
May 01, 2019 | 25.89 | 26.28 | 25.20 | 25.22 | 3,796,649 | -0.66(-2.55%) |
Apr 30, 2019 | 25.90 | 26.21 | 25.57 | 25.88 | 3,371,638 | -0.16(-0.63%) |
Apr 29, 2019 | 26.01 | 26.13 | 25.68 | 26.04 | 2,370,095 | -0.06(-0.22%) |
Apr 26, 2019 | 26.23 | 26.43 | 26.03 | 26.10 | 2,327,793 | -0.19(-0.74%) |
Apr 25, 2019 | 27.19 | 27.19 | 26.20 | 26.29 | 3,251,482 | -0.98(-3.59%) |
Apr 24, 2019 | 27.63 | 27.68 | 26.91 | 27.27 | 3,496,627 | -0.40(-1.44%) |
Apr 23, 2019 | 27.23 | 28.05 | 27.23 | 27.67 | 4,933,555 | +0.38(+1.39%) |
Apr 22, 2019 | 25.72 | 27.39 | 25.72 | 27.29 | 6,435,005 | +1.44(+5.55%) |
Apr 18, 2019 | 26.54 | 26.58 | 24.93 | 25.86 | 9,770,732 | -1.03(-3.82%) |
Apr 17, 2019 | 27.14 | 27.73 | 26.84 | 26.88 | 5,165,332 | +0.00(+0.00%) |
Apr 16, 2019 | 26.96 | 27.12 | 26.57 | 26.88 | 4,220,811 | -0.02(-0.07%) |
Apr 15, 2019 | 27.52 | 27.54 | 26.74 | 26.90 | 4,294,024 | -0.53(-1.94%) |
Apr 12, 2019 | 28.03 | 28.32 | 27.40 | 27.44 | 2,838,287 | -0.19(-0.70%) |
Apr 11, 2019 | 27.98 | 28.23 | 27.45 | 27.63 | 3,515,965 | -0.64(-2.26%) |
Apr 10, 2019 | 28.33 | 28.46 | 28.01 | 28.27 | 2,678,901 | +0.05(+0.17%) |
Apr 09, 2019 | 28.49 | 28.61 | 28.06 | 28.22 | 2,428,507 | -0.54(-1.89%) |
Apr 08, 2019 | 28.66 | 28.83 | 28.44 | 28.77 | 2,449,349 | +0.11(+0.37%) |
Apr 05, 2019 | 28.51 | 28.79 | 28.21 | 28.66 | 3,112,351 | +0.25(+0.89%) |
Apr 04, 2019 | 27.74 | 28.46 | 27.52 | 28.41 | 2,737,057 | +0.58(+2.09%) |
Apr 03, 2019 | 27.59 | 28.00 | 27.46 | 27.82 | 4,823,686 | +0.15(+0.53%) |
Apr 02, 2019 | 28.25 | 28.41 | 27.33 | 27.68 | 3,958,129 | -0.89(-3.12%) |