Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.91 | 25.08 | 22.91 | 24.65 | 131,518 | +1.71(+7.48%) |
Jun 27, 2019 | 21.91 | 22.96 | 21.86 | 22.93 | 32,757 | +1.13(+5.20%) |
Jun 26, 2019 | 22.29 | 22.39 | 21.70 | 21.80 | 25,172 | -0.49(-2.18%) |
Jun 25, 2019 | 22.39 | 22.47 | 22.21 | 22.29 | 3,600 | +0.03(+0.14%) |
Jun 24, 2019 | 22.27 | 22.32 | 22.18 | 22.25 | 8,151 | +0.02(+0.07%) |
Jun 21, 2019 | 22.24 | 22.40 | 22.23 | 22.24 | 19,683 | -0.10(-0.46%) |
Jun 20, 2019 | 22.50 | 22.50 | 22.22 | 22.34 | 7,410 | +0.12(+0.54%) |
Jun 19, 2019 | 22.25 | 22.37 | 22.15 | 22.22 | 10,172 | -0.18(-0.78%) |
Jun 18, 2019 | 22.21 | 22.44 | 22.14 | 22.40 | 6,649 | +0.18(+0.79%) |
Jun 17, 2019 | 22.35 | 22.35 | 22.04 | 22.22 | 8,402 | +0.02(+0.07%) |
Jun 14, 2019 | 22.42 | 22.47 | 22.12 | 22.21 | 6,268 | -0.05(-0.22%) |
Jun 13, 2019 | 22.01 | 22.33 | 21.97 | 22.25 | 9,696 | +0.25(+1.12%) |
Jun 12, 2019 | 22.29 | 22.29 | 21.97 | 22.01 | 11,118 | -0.15(-0.68%) |
Jun 11, 2019 | 22.20 | 22.20 | 22.03 | 22.16 | 7,321 | -0.03(-0.14%) |
Jun 10, 2019 | 22.09 | 22.20 | 21.99 | 22.19 | 8,749 | +0.22(+0.98%) |
Jun 07, 2019 | 22.02 | 22.08 | 21.94 | 21.97 | 5,516 | -0.02(-0.07%) |
Jun 06, 2019 | 21.81 | 21.99 | 21.81 | 21.99 | 9,058 | -0.02(-0.11%) |
Jun 05, 2019 | 22.29 | 22.29 | 21.97 | 22.01 | 3,466 | -0.24(-1.08%) |
Jun 04, 2019 | 21.74 | 22.25 | 21.74 | 22.25 | 9,552 | +0.44(+2.01%) |
Jun 03, 2019 | 21.46 | 21.84 | 21.38 | 21.81 | 19,470 | +0.36(+1.67%) |
May 31, 2019 | 21.55 | 21.71 | 21.46 | 21.46 | 11,659 | -0.16(-0.74%) |
May 30, 2019 | 21.98 | 21.98 | 21.56 | 21.62 | 14,151 | -0.18(-0.81%) |
May 29, 2019 | 21.79 | 22.09 | 21.79 | 21.79 | 22,116 | -0.17(-0.76%) |
May 28, 2019 | 22.01 | 22.11 | 21.96 | 21.96 | 14,959 | -0.18(-0.83%) |
May 24, 2019 | 22.01 | 22.70 | 21.85 | 22.14 | 10,531 | +0.15(+0.69%) |
May 23, 2019 | 22.36 | 22.36 | 21.57 | 21.99 | 12,988 | -0.41(-1.85%) |
May 22, 2019 | 22.65 | 22.76 | 22.40 | 22.40 | 6,870 | -0.05(-0.21%) |
May 21, 2019 | 22.40 | 22.65 | 22.40 | 22.45 | 18,907 | -0.10(-0.42%) |
May 20, 2019 | 22.52 | 22.56 | 22.48 | 22.55 | 3,738 | +0.10(+0.46%) |
May 17, 2019 | 22.46 | 22.52 | 22.43 | 22.44 | 9,904 | -0.10(-0.46%) |
May 16, 2019 | 22.72 | 22.72 | 22.43 | 22.55 | 22,420 | -0.08(-0.35%) |
May 15, 2019 | 22.52 | 22.66 | 22.32 | 22.63 | 9,309 | +0.10(+0.46%) |
May 14, 2019 | 22.52 | 23.06 | 22.52 | 22.52 | 13,059 | +0.02(+0.07%) |
May 13, 2019 | 22.75 | 23.13 | 22.51 | 22.51 | 16,617 | -0.31(-1.36%) |
May 10, 2019 | 22.84 | 23.10 | 22.75 | 22.82 | 7,271 | -0.06(-0.24%) |
May 09, 2019 | 22.82 | 22.93 | 22.82 | 22.88 | 15,294 | +0.02(+0.10%) |
May 08, 2019 | 22.23 | 22.93 | 22.23 | 22.85 | 14,813 | +0.02(+0.10%) |
May 07, 2019 | 22.72 | 22.95 | 22.72 | 22.83 | 10,306 | -0.03(-0.14%) |
May 06, 2019 | 23.10 | 23.10 | 22.86 | 22.86 | 4,563 | -0.21(-0.89%) |
May 03, 2019 | 22.76 | 23.07 | 22.76 | 23.07 | 12,254 | +0.38(+1.67%) |
May 02, 2019 | 22.66 | 22.76 | 22.66 | 22.69 | 9,409 | -0.02(-0.07%) |
May 01, 2019 | 22.80 | 22.84 | 22.56 | 22.70 | 37,876 | -0.21(-0.93%) |
Apr 30, 2019 | 22.65 | 22.91 | 22.65 | 22.91 | 13,415 | +0.16(+0.70%) |
Apr 29, 2019 | 22.41 | 22.85 | 22.41 | 22.76 | 9,462 | +0.34(+1.52%) |
Apr 26, 2019 | 22.42 | 22.71 | 22.42 | 22.42 | 19,077 | -0.14(-0.63%) |
Apr 25, 2019 | 22.81 | 22.81 | 22.42 | 22.56 | 7,290 | -0.15(-0.66%) |
Apr 24, 2019 | 22.76 | 22.91 | 22.64 | 22.71 | 17,965 | -0.05(-0.21%) |
Apr 23, 2019 | 22.73 | 22.76 | 22.62 | 22.76 | 12,569 | +0.13(+0.59%) |
Apr 22, 2019 | 22.72 | 22.91 | 22.53 | 22.62 | 11,864 | -0.21(-0.90%) |
Apr 18, 2019 | 22.57 | 22.85 | 22.57 | 22.83 | 10,233 | +0.15(+0.66%) |
Apr 17, 2019 | 22.80 | 22.80 | 22.65 | 22.68 | 3,917 | +0.09(+0.39%) |
Apr 16, 2019 | 22.42 | 22.60 | 22.23 | 22.59 | 4,982 | +0.25(+1.10%) |
Apr 15, 2019 | 22.69 | 22.69 | 22.33 | 22.34 | 4,415 | -0.13(-0.60%) |
Apr 12, 2019 | 22.54 | 22.66 | 22.33 | 22.48 | 14,781 | +0.08(+0.35%) |
Apr 11, 2019 | 22.38 | 22.56 | 22.17 | 22.40 | 17,188 | +0.01(+0.04%) |
Apr 10, 2019 | 22.06 | 22.39 | 22.05 | 22.39 | 9,884 | +0.34(+1.54%) |
Apr 09, 2019 | 22.16 | 22.33 | 21.96 | 22.05 | 8,166 | -0.09(-0.39%) |
Apr 08, 2019 | 22.29 | 22.29 | 22.10 | 22.14 | 4,234 | -0.06(-0.25%) |
Apr 05, 2019 | 22.24 | 22.28 | 22.08 | 22.19 | 12,002 | +0.08(+0.34%) |
Apr 04, 2019 | 22.14 | 22.24 | 21.85 | 22.12 | 29,362 | +0.05(+0.23%) |
Apr 03, 2019 | 22.01 | 22.12 | 21.89 | 22.07 | 9,419 | +0.11(+0.50%) |
Apr 02, 2019 | 21.51 | 22.08 | 21.51 | 21.96 | 44,486 | +0.35(+1.61%) |