Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.56 | 26.49 | 24.37 | 26.44 | 1,505,726 | +2.11(+8.69%) |
Jun 27, 2019 | 25.03 | 25.13 | 24.21 | 24.33 | 892,106 | -0.60(-2.41%) |
Jun 26, 2019 | 24.01 | 25.30 | 23.94 | 24.93 | 818,892 | +1.20(+5.06%) |
Jun 25, 2019 | 23.18 | 23.86 | 23.13 | 23.73 | 801,391 | +0.55(+2.36%) |
Jun 24, 2019 | 23.32 | 23.53 | 23.11 | 23.18 | 492,260 | -0.17(-0.73%) |
Jun 21, 2019 | 23.51 | 24.18 | 23.15 | 23.35 | 563,461 | +0.06(+0.27%) |
Jun 20, 2019 | 23.51 | 24.07 | 23.19 | 23.29 | 464,767 | +0.32(+1.40%) |
Jun 19, 2019 | 23.66 | 23.75 | 22.72 | 22.97 | 463,231 | -0.78(-3.28%) |
Jun 18, 2019 | 22.89 | 23.82 | 22.89 | 23.75 | 408,492 | +1.04(+4.58%) |
Jun 17, 2019 | 22.57 | 22.91 | 22.50 | 22.71 | 446,722 | -0.04(-0.20%) |
Jun 14, 2019 | 22.88 | 23.08 | 22.08 | 22.75 | 376,906 | -0.28(-1.21%) |
Jun 13, 2019 | 21.86 | 23.04 | 21.62 | 23.03 | 1,086,606 | +1.84(+8.66%) |
Jun 12, 2019 | 23.29 | 23.32 | 21.10 | 21.19 | 1,144,246 | -2.14(-9.17%) |
Jun 11, 2019 | 23.71 | 23.95 | 23.23 | 23.33 | 366,007 | -0.38(-1.59%) |
Jun 10, 2019 | 23.90 | 24.15 | 23.60 | 23.71 | 306,748 | -0.14(-0.60%) |
Jun 07, 2019 | 23.40 | 24.18 | 23.34 | 23.85 | 377,687 | +0.44(+1.87%) |
Jun 06, 2019 | 23.81 | 23.92 | 22.89 | 23.41 | 369,468 | -0.32(-1.36%) |
Jun 05, 2019 | 23.66 | 23.84 | 22.68 | 23.74 | 666,911 | +0.12(+0.49%) |
Jun 04, 2019 | 23.67 | 24.18 | 23.40 | 23.62 | 637,881 | +0.04(+0.19%) |
Jun 03, 2019 | 23.29 | 23.61 | 23.05 | 23.58 | 961,181 | +0.35(+1.50%) |
May 31, 2019 | 22.86 | 23.46 | 22.61 | 23.23 | 511,585 | -0.06(-0.27%) |
May 30, 2019 | 23.49 | 23.91 | 22.82 | 23.29 | 437,585 | -0.14(-0.61%) |
May 29, 2019 | 22.72 | 23.56 | 22.43 | 23.43 | 617,780 | +0.22(+0.96%) |
May 28, 2019 | 23.54 | 23.54 | 23.07 | 23.21 | 599,836 | -0.34(-1.44%) |
May 24, 2019 | 22.39 | 23.65 | 22.39 | 23.55 | 776,848 | +1.44(+6.50%) |
May 23, 2019 | 23.16 | 23.16 | 21.42 | 22.11 | 1,245,913 | -1.34(-5.71%) |
May 22, 2019 | 23.89 | 23.89 | 23.33 | 23.45 | 476,477 | -0.63(-2.63%) |
May 21, 2019 | 24.21 | 24.37 | 23.88 | 24.08 | 522,122 | -0.12(-0.52%) |
May 20, 2019 | 23.38 | 24.50 | 23.25 | 24.21 | 644,370 | +0.61(+2.57%) |
May 17, 2019 | 24.08 | 24.74 | 23.56 | 23.60 | 1,015,326 | -0.69(-2.83%) |
May 16, 2019 | 24.47 | 24.73 | 24.04 | 24.29 | 1,138,729 | +0.29(+1.19%) |
May 15, 2019 | 23.49 | 24.04 | 23.49 | 24.00 | 608,483 | +0.30(+1.28%) |
May 14, 2019 | 23.77 | 24.19 | 23.36 | 23.70 | 685,722 | +0.43(+1.84%) |
May 13, 2019 | 24.09 | 24.13 | 23.01 | 23.27 | 618,507 | -1.33(-5.40%) |
May 10, 2019 | 23.89 | 24.75 | 23.85 | 24.60 | 874,570 | +0.82(+3.45%) |
May 09, 2019 | 23.40 | 24.14 | 23.10 | 23.78 | 804,604 | +0.11(+0.45%) |
May 08, 2019 | 24.30 | 24.73 | 23.65 | 23.67 | 792,728 | -0.67(-2.75%) |
May 07, 2019 | 24.42 | 24.58 | 23.87 | 24.34 | 856,738 | -0.30(-1.23%) |
May 06, 2019 | 24.22 | 24.72 | 23.58 | 24.65 | 977,589 | -0.10(-0.40%) |
May 03, 2019 | 25.18 | 25.52 | 24.44 | 24.74 | 1,337,407 | -0.08(-0.32%) |
May 02, 2019 | 23.66 | 25.59 | 23.60 | 24.82 | 2,582,186 | +1.66(+7.16%) |
May 01, 2019 | 23.02 | 23.74 | 22.91 | 23.16 | 691,594 | +0.16(+0.70%) |
Apr 30, 2019 | 23.74 | 23.74 | 22.94 | 23.00 | 903,300 | -0.62(-2.61%) |
Apr 29, 2019 | 22.83 | 23.65 | 22.63 | 23.62 | 1,291,356 | +0.79(+3.48%) |
Apr 26, 2019 | 22.62 | 23.20 | 22.40 | 22.83 | 635,531 | -0.02(-0.08%) |
Apr 25, 2019 | 22.69 | 23.38 | 22.58 | 22.84 | 1,358,246 | +0.22(+0.99%) |
Apr 24, 2019 | 22.31 | 22.85 | 22.13 | 22.62 | 1,307,688 | +0.36(+1.60%) |
Apr 23, 2019 | 21.63 | 22.54 | 21.34 | 22.26 | 834,928 | +0.80(+3.74%) |
Apr 22, 2019 | 21.31 | 21.82 | 21.17 | 21.46 | 910,514 | +0.15(+0.71%) |
Apr 18, 2019 | 22.09 | 22.17 | 20.98 | 21.31 | 1,047,714 | -0.88(-3.98%) |
Apr 17, 2019 | 21.34 | 22.35 | 21.20 | 22.19 | 781,019 | +0.87(+4.06%) |
Apr 16, 2019 | 21.64 | 21.64 | 21.04 | 21.33 | 652,652 | -0.33(-1.52%) |
Apr 15, 2019 | 21.53 | 21.67 | 21.10 | 21.66 | 658,544 | +0.18(+0.83%) |
Apr 12, 2019 | 21.28 | 21.78 | 20.89 | 21.48 | 2,118,178 | +0.31(+1.48%) |
Apr 11, 2019 | 19.41 | 21.21 | 19.32 | 21.17 | 2,516,808 | +1.98(+10.33%) |
Apr 10, 2019 | 18.05 | 19.27 | 17.92 | 19.18 | 1,557,147 | +1.32(+7.39%) |
Apr 09, 2019 | 18.22 | 18.29 | 17.78 | 17.86 | 1,561,424 | -0.31(-1.72%) |
Apr 08, 2019 | 17.62 | 18.39 | 17.62 | 18.18 | 2,206,128 | +0.78(+4.46%) |
Apr 05, 2019 | 17.34 | 17.54 | 17.15 | 17.40 | 1,082,118 | +0.07(+0.41%) |
Apr 04, 2019 | 17.28 | 17.46 | 17.00 | 17.33 | 667,159 | +0.02(+0.10%) |
Apr 03, 2019 | 17.61 | 17.83 | 17.19 | 17.31 | 691,086 | -0.17(-0.97%) |
Apr 02, 2019 | 17.45 | 17.85 | 17.33 | 17.48 | 982,036 | +0.02(+0.10%) |