Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.56 | 22.98 | 22.21 | 22.97 | 2,927,601 | +0.34(+1.52%) |
Jun 27, 2019 | 22.76 | 22.92 | 22.45 | 22.63 | 916,122 | -0.07(-0.30%) |
Jun 26, 2019 | 23.27 | 23.40 | 22.65 | 22.70 | 900,274 | -0.48(-2.07%) |
Jun 25, 2019 | 23.05 | 23.47 | 22.79 | 23.18 | 896,731 | +0.15(+0.64%) |
Jun 24, 2019 | 23.34 | 23.40 | 22.91 | 23.03 | 1,039,176 | -0.23(-0.97%) |
Jun 21, 2019 | 23.43 | 23.65 | 23.20 | 23.26 | 1,301,529 | -0.25(-1.04%) |
Jun 20, 2019 | 23.37 | 23.67 | 23.02 | 23.50 | 1,113,045 | +0.44(+1.91%) |
Jun 19, 2019 | 23.08 | 23.15 | 22.88 | 23.06 | 1,277,683 | +0.01(+0.04%) |
Jun 18, 2019 | 22.67 | 23.07 | 22.67 | 23.05 | 1,526,531 | +0.52(+2.31%) |
Jun 17, 2019 | 22.46 | 22.58 | 22.30 | 22.53 | 775,016 | +0.13(+0.57%) |
Jun 14, 2019 | 22.54 | 22.64 | 22.28 | 22.41 | 399,639 | -0.19(-0.83%) |
Jun 13, 2019 | 22.93 | 22.95 | 22.51 | 22.59 | 784,951 | -0.18(-0.78%) |
Jun 12, 2019 | 22.59 | 22.90 | 22.49 | 22.77 | 844,541 | +0.19(+0.83%) |
Jun 11, 2019 | 22.82 | 22.99 | 22.36 | 22.58 | 1,528,150 | -0.10(-0.43%) |
Jun 10, 2019 | 23.00 | 23.20 | 22.66 | 22.68 | 1,378,213 | -0.46(-1.99%) |
Jun 07, 2019 | 21.60 | 23.25 | 21.35 | 23.14 | 2,625,782 | +2.00(+9.47%) |
Jun 06, 2019 | 21.00 | 21.29 | 20.84 | 21.14 | 1,179,501 | +0.26(+1.22%) |
Jun 05, 2019 | 21.31 | 21.48 | 20.80 | 20.88 | 1,210,056 | -0.36(-1.71%) |
Jun 04, 2019 | 21.09 | 21.30 | 20.90 | 21.25 | 786,933 | +0.39(+1.88%) |
Jun 03, 2019 | 21.06 | 21.08 | 20.58 | 20.85 | 862,024 | -0.39(-1.84%) |
May 31, 2019 | 20.96 | 21.29 | 20.78 | 21.25 | 1,055,771 | +0.04(+0.18%) |
May 30, 2019 | 21.40 | 21.56 | 21.06 | 21.21 | 583,286 | -0.19(-0.87%) |
May 29, 2019 | 21.53 | 21.53 | 21.12 | 21.39 | 524,167 | -0.35(-1.62%) |
May 28, 2019 | 21.84 | 22.00 | 21.26 | 21.74 | 846,067 | -0.07(-0.31%) |
May 24, 2019 | 21.72 | 21.91 | 21.67 | 21.81 | 788,661 | +0.23(+1.09%) |
May 23, 2019 | 21.74 | 21.84 | 21.39 | 21.58 | 811,265 | -0.54(-2.43%) |
May 22, 2019 | 21.86 | 22.22 | 21.86 | 22.12 | 862,980 | +0.25(+1.16%) |
May 21, 2019 | 21.64 | 21.90 | 21.54 | 21.86 | 995,731 | +0.36(+1.68%) |
May 20, 2019 | 21.51 | 21.77 | 21.48 | 21.50 | 505,934 | -0.20(-0.90%) |
May 17, 2019 | 21.82 | 22.06 | 21.54 | 21.70 | 1,608,897 | -0.29(-1.34%) |
May 16, 2019 | 22.00 | 22.39 | 21.82 | 21.99 | 2,167,117 | +0.07(+0.31%) |
May 15, 2019 | 21.70 | 22.12 | 21.68 | 21.92 | 2,564,339 | +0.07(+0.31%) |
May 14, 2019 | 21.86 | 21.92 | 21.57 | 21.85 | 768,593 | -0.05(-0.22%) |
May 13, 2019 | 22.15 | 22.19 | 21.85 | 21.90 | 602,954 | -0.76(-3.37%) |
May 10, 2019 | 22.80 | 22.88 | 22.31 | 22.66 | 580,715 | -0.30(-1.32%) |
May 09, 2019 | 22.20 | 23.02 | 22.12 | 22.97 | 726,325 | +0.23(+1.03%) |
May 08, 2019 | 22.49 | 22.76 | 22.37 | 22.73 | 711,750 | +0.30(+1.35%) |
May 07, 2019 | 22.64 | 22.94 | 22.23 | 22.43 | 715,906 | -0.44(-1.93%) |
May 06, 2019 | 22.58 | 23.00 | 22.58 | 22.87 | 940,727 | -0.05(-0.21%) |
May 03, 2019 | 22.44 | 22.95 | 22.37 | 22.92 | 810,937 | +0.68(+3.04%) |
May 02, 2019 | 22.50 | 22.79 | 22.12 | 22.24 | 791,412 | -0.21(-0.92%) |
May 01, 2019 | 22.68 | 22.83 | 22.36 | 22.45 | 590,791 | -0.14(-0.61%) |
Apr 30, 2019 | 22.15 | 22.68 | 22.11 | 22.59 | 853,320 | +0.43(+1.94%) |
Apr 29, 2019 | 22.14 | 22.26 | 22.04 | 22.16 | 365,815 | -0.01(-0.04%) |
Apr 26, 2019 | 21.68 | 22.25 | 21.65 | 22.17 | 304,305 | +0.48(+2.21%) |
Apr 25, 2019 | 21.86 | 21.91 | 21.45 | 21.69 | 273,961 | -0.25(-1.16%) |
Apr 24, 2019 | 22.00 | 22.41 | 21.88 | 21.94 | 366,399 | -0.08(-0.36%) |
Apr 23, 2019 | 21.42 | 22.14 | 21.35 | 22.02 | 581,239 | +0.57(+2.65%) |
Apr 22, 2019 | 21.24 | 21.49 | 21.15 | 21.45 | 207,701 | +0.18(+0.83%) |
Apr 18, 2019 | 21.30 | 21.42 | 21.20 | 21.28 | 645,500 | -0.14(-0.64%) |
Apr 17, 2019 | 21.41 | 21.61 | 21.27 | 21.41 | 759,372 | +0.05(+0.23%) |
Apr 16, 2019 | 21.81 | 21.85 | 21.28 | 21.36 | 659,663 | -0.37(-1.71%) |
Apr 15, 2019 | 21.67 | 21.89 | 21.64 | 21.74 | 301,884 | +0.03(+0.14%) |
Apr 12, 2019 | 21.38 | 21.82 | 21.24 | 21.71 | 495,697 | +0.41(+1.93%) |
Apr 11, 2019 | 21.56 | 21.58 | 21.14 | 21.29 | 1,414,283 | -0.25(-1.18%) |
Apr 10, 2019 | 21.30 | 21.60 | 21.26 | 21.55 | 374,878 | +0.24(+1.15%) |
Apr 09, 2019 | 21.14 | 21.46 | 21.14 | 21.30 | 484,362 | +0.17(+0.79%) |
Apr 08, 2019 | 21.19 | 21.48 | 21.01 | 21.14 | 405,491 | -0.15(-0.69%) |
Apr 05, 2019 | 21.17 | 21.32 | 21.07 | 21.29 | 456,765 | +0.15(+0.69%) |
Apr 04, 2019 | 21.36 | 21.36 | 20.83 | 21.14 | 583,403 | -0.16(-0.74%) |
Apr 03, 2019 | 20.58 | 21.30 | 20.53 | 21.29 | 842,611 | +0.91(+4.46%) |
Apr 02, 2019 | 20.37 | 20.54 | 20.27 | 20.38 | 824,031 | +0.02(+0.10%) |