Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.10 | 19.28 | 18.71 | 19.10 | 3,720,000 | +0.00(+0.00%) |
Jun 27, 2019 | 19.47 | 19.55 | 18.95 | 19.10 | 1,107,740 | -0.27(-1.39%) |
Jun 26, 2019 | 18.90 | 19.63 | 18.50 | 19.37 | 1,340,921 | +0.61(+3.25%) |
Jun 25, 2019 | 18.44 | 18.80 | 17.97 | 18.76 | 2,174,055 | +0.31(+1.68%) |
Jun 24, 2019 | 18.75 | 18.84 | 17.85 | 18.45 | 3,060,736 | -0.40(-2.12%) |
Jun 21, 2019 | 19.80 | 19.80 | 18.53 | 18.85 | 2,950,500 | -1.10(-5.51%) |
Jun 20, 2019 | 21.03 | 21.14 | 19.85 | 19.95 | 1,522,904 | -0.89(-4.27%) |
Jun 19, 2019 | 21.06 | 21.24 | 20.52 | 20.84 | 808,621 | -0.08(-0.38%) |
Jun 18, 2019 | 21.10 | 21.48 | 20.81 | 20.92 | 1,338,745 | +0.20(+0.97%) |
Jun 17, 2019 | 20.71 | 20.97 | 20.30 | 20.72 | 1,124,151 | +0.13(+0.63%) |
Jun 14, 2019 | 21.18 | 21.18 | 20.32 | 20.59 | 1,403,400 | -0.51(-2.42%) |
Jun 13, 2019 | 20.46 | 21.48 | 20.28 | 21.10 | 1,622,794 | +0.76(+3.74%) |
Jun 12, 2019 | 20.12 | 20.84 | 19.88 | 20.34 | 1,371,160 | +0.27(+1.35%) |
Jun 11, 2019 | 19.63 | 20.21 | 19.37 | 20.07 | 1,374,966 | +0.67(+3.45%) |
Jun 10, 2019 | 19.06 | 19.68 | 19.05 | 19.40 | 1,536,828 | +0.45(+2.37%) |
Jun 07, 2019 | 18.61 | 19.01 | 18.15 | 18.95 | 1,730,700 | +0.49(+2.65%) |
Jun 06, 2019 | 19.00 | 19.32 | 18.09 | 18.46 | 1,850,050 | -0.58(-3.05%) |
Jun 05, 2019 | 18.98 | 19.17 | 18.38 | 19.04 | 1,448,095 | +0.14(+0.74%) |
Jun 04, 2019 | 17.54 | 18.94 | 17.42 | 18.90 | 1,791,345 | +1.37(+7.82%) |
Jun 03, 2019 | 17.10 | 17.60 | 17.01 | 17.53 | 2,099,797 | +0.24(+1.39%) |
May 31, 2019 | 16.92 | 17.42 | 16.71 | 17.29 | 1,682,200 | -0.24(-1.37%) |
May 30, 2019 | 17.71 | 18.08 | 17.38 | 17.53 | 1,528,991 | -0.10(-0.57%) |
May 29, 2019 | 17.84 | 18.00 | 17.01 | 17.63 | 2,882,211 | -0.41(-2.27%) |
May 28, 2019 | 19.42 | 19.47 | 18.02 | 18.04 | 1,962,495 | -1.23(-6.38%) |
May 24, 2019 | 18.90 | 19.47 | 18.90 | 19.27 | 1,238,800 | +0.28(+1.47%) |
May 23, 2019 | 19.17 | 19.52 | 18.75 | 18.99 | 1,417,983 | -0.47(-2.42%) |
May 22, 2019 | 20.45 | 20.62 | 19.44 | 19.46 | 1,375,865 | -1.12(-5.44%) |
May 21, 2019 | 20.02 | 20.65 | 20.01 | 20.58 | 1,410,532 | +0.60(+3.00%) |
May 20, 2019 | 20.12 | 20.20 | 19.70 | 19.98 | 1,391,488 | -0.26(-1.28%) |
May 17, 2019 | 20.59 | 20.91 | 20.16 | 20.24 | 1,667,000 | -0.58(-2.79%) |
May 16, 2019 | 21.54 | 21.75 | 20.70 | 20.82 | 1,900,107 | -0.70(-3.25%) |
May 15, 2019 | 21.58 | 21.72 | 21.09 | 21.52 | 1,960,521 | -0.08(-0.37%) |
May 14, 2019 | 22.09 | 22.50 | 21.42 | 21.60 | 2,183,261 | -0.41(-1.86%) |
May 13, 2019 | 22.21 | 22.21 | 21.33 | 22.01 | 2,349,981 | -0.53(-2.35%) |
May 10, 2019 | 22.78 | 22.94 | 22.16 | 22.54 | 2,241,400 | -0.43(-1.87%) |
May 09, 2019 | 22.12 | 23.00 | 21.85 | 22.97 | 1,980,967 | +0.56(+2.50%) |
May 08, 2019 | 22.35 | 22.63 | 21.62 | 22.41 | 2,472,110 | -0.13(-0.58%) |
May 07, 2019 | 22.74 | 23.05 | 22.22 | 22.54 | 3,453,314 | -0.60(-2.59%) |
May 06, 2019 | 22.29 | 23.30 | 21.89 | 23.14 | 4,395,212 | +0.18(+0.78%) |
May 03, 2019 | 23.00 | 24.40 | 22.19 | 22.96 | 14,951,800 | +2.65(+13.05%) |
May 02, 2019 | 19.96 | 20.35 | 19.71 | 20.31 | 4,891,412 | +0.42(+2.11%) |
May 01, 2019 | 20.59 | 20.70 | 19.74 | 19.89 | 3,467,830 | -0.53(-2.60%) |
Apr 30, 2019 | 19.12 | 20.58 | 18.96 | 20.42 | 7,109,928 | +1.95(+10.56%) |
Apr 29, 2019 | 17.98 | 18.54 | 17.86 | 18.47 | 3,021,321 | +0.52(+2.90%) |
Apr 26, 2019 | 17.74 | 18.20 | 17.65 | 17.95 | 2,299,300 | +0.00(+0.00%) |
Apr 25, 2019 | 18.16 | 18.30 | 17.62 | 17.95 | 2,049,941 | -0.28(-1.54%) |
Apr 24, 2019 | 18.12 | 18.42 | 17.87 | 18.23 | 1,577,147 | +0.22(+1.22%) |
Apr 23, 2019 | 17.92 | 18.17 | 17.58 | 18.01 | 2,652,762 | +0.20(+1.12%) |