Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.65 | 20.49 | 19.40 | 19.74 | 2,013,792 | +0.25(+1.29%) |
Jun 27, 2019 | 18.49 | 19.80 | 17.72 | 19.49 | 2,857,564 | +0.81(+4.36%) |
Jun 26, 2019 | 18.94 | 19.21 | 18.39 | 18.68 | 1,321,337 | -0.42(-2.18%) |
Jun 25, 2019 | 19.61 | 19.61 | 18.96 | 19.09 | 1,379,515 | -0.44(-2.26%) |
Jun 24, 2019 | 19.42 | 20.15 | 19.36 | 19.53 | 1,713,156 | +0.11(+0.57%) |
Jun 21, 2019 | 19.01 | 19.60 | 18.82 | 19.42 | 1,151,352 | +0.30(+1.55%) |
Jun 20, 2019 | 19.56 | 19.92 | 18.95 | 19.13 | 1,291,732 | -0.35(-1.77%) |
Jun 19, 2019 | 19.53 | 19.60 | 18.51 | 19.47 | 1,453,328 | -0.06(-0.29%) |
Jun 18, 2019 | 19.94 | 20.18 | 19.45 | 19.53 | 737,744 | -0.38(-1.91%) |
Jun 17, 2019 | 19.73 | 20.20 | 19.60 | 19.91 | 733,515 | +0.19(+0.94%) |
Jun 14, 2019 | 20.08 | 20.24 | 19.37 | 19.72 | 746,242 | -0.32(-1.59%) |
Jun 13, 2019 | 20.18 | 20.51 | 19.80 | 20.04 | 975,104 | -0.07(-0.33%) |
Jun 12, 2019 | 19.44 | 20.29 | 19.33 | 20.11 | 1,631,054 | +0.14(+0.69%) |
Jun 11, 2019 | 21.14 | 21.21 | 18.80 | 19.97 | 5,447,181 | -1.01(-4.83%) |
Jun 10, 2019 | 21.43 | 21.99 | 20.88 | 20.99 | 958,059 | -0.42(-1.94%) |
Jun 07, 2019 | 21.73 | 22.07 | 21.39 | 21.40 | 745,112 | -0.20(-0.94%) |
Jun 06, 2019 | 21.35 | 21.61 | 21.12 | 21.60 | 587,804 | +0.17(+0.80%) |
Jun 05, 2019 | 22.00 | 22.24 | 21.37 | 21.43 | 903,744 | -0.50(-2.26%) |
Jun 04, 2019 | 21.21 | 22.09 | 21.05 | 21.93 | 1,313,242 | +1.16(+5.60%) |
Jun 03, 2019 | 20.06 | 20.79 | 19.93 | 20.76 | 1,111,123 | +0.79(+3.96%) |
May 31, 2019 | 19.94 | 20.45 | 19.73 | 19.97 | 760,936 | -0.27(-1.33%) |
May 30, 2019 | 20.88 | 21.94 | 19.99 | 20.24 | 933,004 | -0.73(-3.48%) |
May 29, 2019 | 20.75 | 21.22 | 20.43 | 20.97 | 877,267 | +0.07(+0.32%) |
May 28, 2019 | 22.34 | 22.70 | 20.66 | 20.91 | 1,807,740 | -1.63(-7.24%) |
May 24, 2019 | 22.64 | 22.75 | 22.14 | 22.54 | 441,280 | +0.04(+0.16%) |
May 23, 2019 | 22.83 | 23.02 | 22.37 | 22.50 | 484,763 | -0.52(-2.25%) |
May 22, 2019 | 23.30 | 23.45 | 23.00 | 23.02 | 552,441 | -0.21(-0.90%) |
May 21, 2019 | 23.34 | 23.79 | 23.06 | 23.23 | 741,490 | -0.06(-0.27%) |
May 20, 2019 | 23.11 | 23.53 | 22.73 | 23.29 | 517,016 | +0.05(+0.23%) |
May 17, 2019 | 23.33 | 23.75 | 23.21 | 23.24 | 852,945 | -0.13(-0.57%) |
May 16, 2019 | 23.18 | 23.83 | 23.09 | 23.37 | 791,202 | +0.19(+0.80%) |
May 15, 2019 | 22.84 | 23.28 | 22.48 | 23.18 | 887,666 | +0.19(+0.85%) |
May 14, 2019 | 23.67 | 23.75 | 22.17 | 22.99 | 1,712,137 | -1.14(-4.73%) |
May 13, 2019 | 24.40 | 24.45 | 23.94 | 24.13 | 425,068 | -0.59(-2.40%) |
May 10, 2019 | 24.33 | 24.96 | 24.06 | 24.72 | 398,779 | +0.34(+1.42%) |
May 09, 2019 | 24.81 | 24.95 | 23.93 | 24.38 | 538,849 | -0.62(-2.48%) |
May 08, 2019 | 25.62 | 25.78 | 24.93 | 25.00 | 485,952 | -0.71(-2.77%) |
May 07, 2019 | 25.53 | 25.78 | 25.19 | 25.71 | 465,236 | +0.16(+0.62%) |
May 06, 2019 | 25.17 | 25.73 | 25.13 | 25.55 | 612,719 | +0.22(+0.87%) |
May 03, 2019 | 25.26 | 25.67 | 25.18 | 25.33 | 943,371 | +0.23(+0.90%) |
May 02, 2019 | 24.39 | 25.36 | 24.36 | 25.10 | 619,044 | +0.72(+2.96%) |
May 01, 2019 | 24.71 | 24.95 | 24.36 | 24.38 | 1,321,260 | -0.39(-1.57%) |
Apr 30, 2019 | 24.92 | 25.10 | 24.63 | 24.77 | 546,466 | -0.15(-0.62%) |
Apr 29, 2019 | 25.44 | 25.45 | 24.68 | 24.93 | 674,374 | -0.51(-2.00%) |
Apr 26, 2019 | 24.89 | 25.66 | 24.89 | 25.44 | 518,594 | +0.68(+2.73%) |
Apr 25, 2019 | 24.98 | 25.07 | 24.44 | 24.76 | 454,021 | -0.34(-1.36%) |
Apr 24, 2019 | 24.63 | 25.31 | 24.63 | 25.10 | 691,753 | +0.55(+2.23%) |
Apr 23, 2019 | 24.13 | 24.80 | 24.11 | 24.55 | 622,037 | +0.61(+2.57%) |
Apr 22, 2019 | 24.04 | 24.40 | 23.65 | 23.94 | 729,278 | -0.11(-0.48%) |
Apr 18, 2019 | 23.76 | 24.15 | 23.76 | 24.05 | 517,464 | +0.26(+1.08%) |
Apr 17, 2019 | 23.75 | 23.93 | 23.58 | 23.79 | 615,196 | +0.19(+0.79%) |
Apr 16, 2019 | 23.56 | 24.00 | 23.50 | 23.61 | 892,305 | +0.03(+0.11%) |
Apr 15, 2019 | 23.59 | 23.79 | 23.07 | 23.58 | 975,292 | +0.10(+0.41%) |
Apr 12, 2019 | 24.05 | 24.33 | 23.25 | 23.48 | 787,838 | -0.50(-2.08%) |
Apr 11, 2019 | 24.83 | 25.15 | 23.72 | 23.98 | 772,866 | -0.69(-2.80%) |
Apr 10, 2019 | 24.78 | 24.84 | 24.11 | 24.67 | 923,240 | +0.03(+0.11%) |
Apr 09, 2019 | 25.46 | 25.70 | 24.51 | 24.65 | 965,548 | -0.97(-3.78%) |
Apr 08, 2019 | 25.61 | 25.71 | 25.47 | 25.62 | 503,662 | +0.01(+0.03%) |
Apr 05, 2019 | 25.44 | 25.83 | 25.11 | 25.61 | 420,708 | +0.17(+0.68%) |
Apr 04, 2019 | 25.07 | 25.47 | 24.84 | 25.44 | 615,346 | +0.37(+1.46%) |
Apr 03, 2019 | 25.48 | 25.61 | 24.73 | 25.07 | 761,581 | -0.41(-1.61%) |
Apr 02, 2019 | 25.53 | 25.99 | 25.13 | 25.48 | 522,451 | +0.01(+0.03%) |