Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.22 | 22.98 | 22.21 | 22.89 | 3,536,800 | +0.73(+3.29%) |
Jun 27, 2019 | 22.25 | 22.34 | 21.91 | 22.16 | 1,217,270 | -0.02(-0.09%) |
Jun 26, 2019 | 21.77 | 22.21 | 21.45 | 22.18 | 1,447,471 | +0.33(+1.51%) |
Jun 25, 2019 | 22.54 | 22.67 | 21.72 | 21.85 | 1,436,926 | -0.48(-2.15%) |
Jun 24, 2019 | 22.27 | 22.80 | 22.22 | 22.33 | 1,593,574 | +0.09(+0.40%) |
Jun 21, 2019 | 22.63 | 22.78 | 22.05 | 22.24 | 2,882,200 | -0.54(-2.37%) |
Jun 20, 2019 | 22.31 | 22.83 | 22.05 | 22.78 | 1,807,792 | +0.76(+3.45%) |
Jun 19, 2019 | 21.80 | 22.10 | 21.44 | 22.02 | 1,175,096 | +0.24(+1.10%) |
Jun 18, 2019 | 21.18 | 21.98 | 21.18 | 21.78 | 909,725 | +0.75(+3.57%) |
Jun 17, 2019 | 21.81 | 21.86 | 20.95 | 21.03 | 1,040,901 | -0.66(-3.04%) |
Jun 14, 2019 | 21.84 | 22.22 | 21.59 | 21.69 | 1,073,200 | -0.29(-1.32%) |
Jun 13, 2019 | 21.80 | 22.09 | 21.62 | 21.98 | 1,283,946 | +0.34(+1.57%) |
Jun 12, 2019 | 21.00 | 21.77 | 20.76 | 21.64 | 2,039,737 | +0.65(+3.10%) |
Jun 11, 2019 | 21.74 | 21.84 | 20.68 | 20.99 | 1,739,174 | -0.70(-3.23%) |
Jun 10, 2019 | 22.65 | 22.65 | 21.57 | 21.69 | 1,342,575 | -0.69(-3.08%) |
Jun 07, 2019 | 22.24 | 22.46 | 21.89 | 22.38 | 954,700 | +0.16(+0.72%) |
Jun 06, 2019 | 21.87 | 22.55 | 21.85 | 22.22 | 1,010,714 | -0.38(-1.68%) |
Jun 05, 2019 | 22.42 | 22.96 | 22.28 | 22.60 | 1,181,756 | -0.18(-0.79%) |
Jun 04, 2019 | 22.52 | 22.85 | 22.22 | 22.78 | 1,239,696 | +0.43(+1.92%) |
Jun 03, 2019 | 21.94 | 22.47 | 21.56 | 22.35 | 1,140,940 | +0.30(+1.36%) |
May 31, 2019 | 22.20 | 22.36 | 21.99 | 22.05 | 887,100 | -0.33(-1.47%) |
May 30, 2019 | 22.16 | 22.49 | 22.15 | 22.38 | 715,381 | +0.25(+1.13%) |
May 29, 2019 | 22.01 | 22.38 | 21.87 | 22.13 | 1,159,074 | -0.05(-0.23%) |
May 28, 2019 | 22.35 | 22.59 | 22.04 | 22.18 | 1,868,006 | +0.32(+1.46%) |
May 24, 2019 | 21.58 | 22.00 | 21.03 | 21.86 | 3,059,800 | +1.03(+4.94%) |
May 23, 2019 | 20.31 | 21.06 | 20.20 | 20.83 | 3,000,551 | +0.40(+1.96%) |
May 22, 2019 | 20.43 | 20.63 | 20.24 | 20.43 | 887,101 | -0.03(-0.15%) |
May 21, 2019 | 20.71 | 20.80 | 20.34 | 20.46 | 1,196,209 | -0.18(-0.87%) |
May 20, 2019 | 20.00 | 20.81 | 19.80 | 20.64 | 1,683,941 | +0.55(+2.74%) |
May 17, 2019 | 20.38 | 20.40 | 19.93 | 20.09 | 1,109,700 | -0.46(-2.24%) |
May 16, 2019 | 20.54 | 20.92 | 20.45 | 20.55 | 1,758,914 | +0.09(+0.44%) |
May 15, 2019 | 19.36 | 20.77 | 19.25 | 20.46 | 3,690,886 | +1.03(+5.30%) |
May 14, 2019 | 19.25 | 19.60 | 18.91 | 19.43 | 1,715,274 | +0.22(+1.15%) |
May 13, 2019 | 18.65 | 19.23 | 18.59 | 19.21 | 2,285,848 | +0.06(+0.31%) |
May 10, 2019 | 17.71 | 19.16 | 17.51 | 19.15 | 2,548,300 | +1.34(+7.52%) |
May 09, 2019 | 16.55 | 17.85 | 16.55 | 17.81 | 2,698,359 | +1.80(+11.24%) |
May 08, 2019 | 15.75 | 16.12 | 15.75 | 16.01 | 764,021 | +0.26(+1.65%) |
May 07, 2019 | 15.96 | 16.05 | 15.65 | 15.75 | 880,959 | -0.33(-2.05%) |
May 06, 2019 | 15.74 | 16.14 | 15.60 | 16.08 | 938,695 | +0.05(+0.31%) |
May 03, 2019 | 16.00 | 16.07 | 15.75 | 16.03 | 850,900 | +0.09(+0.56%) |
May 02, 2019 | 15.76 | 15.98 | 15.61 | 15.94 | 777,382 | +0.16(+1.01%) |
May 01, 2019 | 15.87 | 16.15 | 15.74 | 15.78 | 728,129 | -0.10(-0.63%) |
Apr 30, 2019 | 15.82 | 16.04 | 15.73 | 15.88 | 486,142 | -0.03(-0.19%) |
Apr 29, 2019 | 15.99 | 16.05 | 15.86 | 15.91 | 578,292 | -0.01(-0.06%) |
Apr 26, 2019 | 15.33 | 16.02 | 15.28 | 15.92 | 1,066,000 | +0.58(+3.78%) |
Apr 25, 2019 | 15.29 | 15.42 | 15.09 | 15.34 | 592,313 | +0.00(+0.00%) |
Apr 24, 2019 | 15.34 | 15.46 | 15.16 | 15.34 | 712,149 | +0.08(+0.52%) |
Apr 23, 2019 | 14.68 | 15.40 | 14.65 | 15.26 | 2,047,029 | +0.63(+4.31%) |
Apr 22, 2019 | 14.61 | 14.63 | 14.48 | 14.63 | 537,527 | -0.06(-0.41%) |
Apr 18, 2019 | 14.70 | 14.85 | 14.51 | 14.69 | 714,000 | -0.01(-0.07%) |
Apr 17, 2019 | 15.12 | 15.12 | 14.59 | 14.70 | 1,047,655 | -0.38(-2.52%) |
Apr 16, 2019 | 15.21 | 15.30 | 15.01 | 15.08 | 632,561 | -0.05(-0.33%) |
Apr 15, 2019 | 15.27 | 15.33 | 15.01 | 15.13 | 566,058 | -0.15(-0.98%) |
Apr 12, 2019 | 15.33 | 15.36 | 15.17 | 15.28 | 597,800 | +0.07(+0.46%) |
Apr 11, 2019 | 15.11 | 15.27 | 15.02 | 15.21 | 634,920 | +0.13(+0.86%) |
Apr 10, 2019 | 15.17 | 15.17 | 14.96 | 15.08 | 913,508 | -0.02(-0.13%) |
Apr 09, 2019 | 15.25 | 15.31 | 15.10 | 15.10 | 556,229 | -0.26(-1.69%) |
Apr 08, 2019 | 15.34 | 15.42 | 15.14 | 15.36 | 661,407 | -0.06(-0.39%) |
Apr 05, 2019 | 15.18 | 15.43 | 15.13 | 15.42 | 1,009,600 | +0.19(+1.25%) |
Apr 04, 2019 | 15.51 | 15.57 | 15.06 | 15.23 | 954,494 | -0.30(-1.93%) |
Apr 03, 2019 | 15.84 | 15.92 | 15.52 | 15.53 | 860,020 | -0.25(-1.58%) |
Apr 02, 2019 | 15.85 | 15.93 | 15.68 | 15.78 | 940,917 | -0.02(-0.13%) |