Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.24 | 23.49 | 23.15 | 23.49 | 5,474,160 | +0.32(+1.36%) |
Jun 27, 2019 | 22.97 | 23.25 | 22.89 | 23.18 | 4,189,820 | +0.32(+1.38%) |
Jun 26, 2019 | 23.18 | 23.21 | 22.58 | 22.86 | 8,331,398 | -0.32(-1.36%) |
Jun 25, 2019 | 23.66 | 23.70 | 23.15 | 23.18 | 3,539,704 | -0.47(-2.00%) |
Jun 24, 2019 | 24.09 | 24.15 | 23.45 | 23.65 | 3,457,399 | -0.41(-1.72%) |
Jun 21, 2019 | 24.39 | 24.39 | 23.79 | 24.06 | 4,178,104 | -0.37(-1.51%) |
Jun 20, 2019 | 24.58 | 24.75 | 24.40 | 24.43 | 2,584,051 | -0.01(-0.03%) |
Jun 19, 2019 | 24.15 | 24.47 | 24.00 | 24.44 | 2,340,184 | +0.20(+0.84%) |
Jun 18, 2019 | 24.41 | 24.52 | 24.06 | 24.23 | 3,553,983 | -0.08(-0.31%) |
Jun 17, 2019 | 23.84 | 24.34 | 23.83 | 24.31 | 3,268,678 | +0.50(+2.08%) |
Jun 14, 2019 | 23.66 | 23.85 | 23.46 | 23.81 | 3,464,454 | +0.20(+0.83%) |
Jun 13, 2019 | 23.36 | 23.63 | 23.32 | 23.62 | 6,619,909 | +0.32(+1.39%) |
Jun 12, 2019 | 23.23 | 23.46 | 23.18 | 23.29 | 3,383,066 | -0.03(-0.13%) |
Jun 11, 2019 | 23.32 | 23.38 | 23.12 | 23.32 | 2,895,819 | +0.17(+0.73%) |
Jun 10, 2019 | 23.08 | 23.25 | 22.88 | 23.15 | 5,696,531 | +0.19(+0.83%) |
Jun 07, 2019 | 22.93 | 23.07 | 22.87 | 22.96 | 5,330,246 | +0.11(+0.48%) |
Jun 06, 2019 | 23.23 | 23.39 | 22.62 | 22.85 | 4,396,729 | -0.31(-1.33%) |
Jun 05, 2019 | 22.75 | 23.18 | 22.51 | 23.16 | 5,278,367 | +0.55(+2.44%) |
Jun 04, 2019 | 22.88 | 23.07 | 22.42 | 22.61 | 7,304,655 | -0.27(-1.19%) |
Jun 03, 2019 | 22.64 | 23.00 | 22.54 | 22.88 | 3,458,343 | +0.32(+1.40%) |
May 31, 2019 | 22.62 | 22.77 | 22.51 | 22.56 | 4,608,173 | -0.10(-0.45%) |
May 30, 2019 | 22.62 | 22.82 | 22.62 | 22.67 | 1,764,277 | +0.04(+0.20%) |
May 29, 2019 | 22.87 | 22.97 | 22.54 | 22.62 | 3,401,603 | -0.24(-1.06%) |
May 28, 2019 | 23.17 | 23.35 | 22.79 | 22.87 | 4,058,775 | -0.18(-0.80%) |
May 24, 2019 | 23.49 | 23.55 | 23.01 | 23.05 | 3,334,086 | -0.31(-1.32%) |
May 23, 2019 | 23.15 | 23.41 | 23.12 | 23.36 | 2,364,324 | +0.08(+0.35%) |
May 22, 2019 | 23.41 | 23.45 | 23.11 | 23.28 | 3,311,216 | -0.16(-0.69%) |
May 21, 2019 | 23.45 | 23.68 | 23.38 | 23.44 | 2,419,629 | +0.16(+0.70%) |
May 20, 2019 | 23.60 | 23.66 | 23.15 | 23.28 | 3,276,406 | -0.35(-1.46%) |
May 17, 2019 | 23.73 | 23.82 | 23.61 | 23.63 | 2,296,344 | -0.20(-0.83%) |
May 16, 2019 | 23.56 | 23.90 | 23.52 | 23.82 | 2,687,296 | +0.29(+1.25%) |
May 15, 2019 | 23.41 | 23.67 | 23.29 | 23.53 | 2,258,939 | +0.13(+0.53%) |
May 14, 2019 | 23.21 | 23.56 | 23.17 | 23.40 | 3,309,593 | +0.29(+1.24%) |
May 13, 2019 | 22.89 | 23.22 | 22.79 | 23.12 | 3,053,286 | +0.04(+0.16%) |
May 10, 2019 | 22.78 | 23.09 | 22.68 | 23.08 | 2,980,113 | +0.28(+1.23%) |
May 09, 2019 | 22.73 | 22.91 | 22.58 | 22.80 | 3,233,603 | -0.01(-0.06%) |
May 08, 2019 | 22.76 | 23.04 | 22.71 | 22.82 | 3,935,186 | +0.10(+0.42%) |
May 07, 2019 | 22.90 | 23.05 | 22.54 | 22.72 | 4,036,968 | -0.18(-0.77%) |
May 06, 2019 | 23.13 | 23.21 | 22.86 | 22.90 | 4,027,398 | -0.37(-1.58%) |
May 03, 2019 | 23.30 | 23.39 | 23.18 | 23.26 | 4,165,638 | +0.04(+0.19%) |
May 02, 2019 | 23.57 | 23.60 | 23.20 | 23.22 | 4,769,783 | -0.31(-1.31%) |
May 01, 2019 | 23.89 | 23.94 | 23.52 | 23.53 | 3,446,207 | -0.38(-1.60%) |
Apr 30, 2019 | 23.57 | 23.94 | 23.54 | 23.91 | 4,456,895 | +0.33(+1.40%) |
Apr 29, 2019 | 23.84 | 24.07 | 23.57 | 23.58 | 4,862,413 | -0.30(-1.26%) |
Apr 26, 2019 | 24.08 | 24.08 | 23.53 | 23.88 | 8,529,996 | -0.15(-0.64%) |
Apr 25, 2019 | 25.47 | 25.47 | 23.93 | 24.04 | 13,525,512 | -2.35(-8.90%) |
Apr 24, 2019 | 26.47 | 26.89 | 26.32 | 26.39 | 3,818,106 | -0.01(-0.06%) |
Apr 23, 2019 | 26.21 | 26.56 | 26.08 | 26.40 | 2,899,197 | +0.34(+1.30%) |
Apr 22, 2019 | 26.36 | 26.42 | 25.87 | 26.06 | 3,736,233 | -0.40(-1.50%) |
Apr 18, 2019 | 26.56 | 26.64 | 26.42 | 26.46 | 2,475,640 | -0.06(-0.22%) |
Apr 17, 2019 | 26.64 | 26.64 | 26.21 | 26.52 | 1,859,461 | -0.02(-0.08%) |
Apr 16, 2019 | 26.91 | 26.95 | 26.43 | 26.54 | 2,212,170 | -0.38(-1.42%) |
Apr 15, 2019 | 26.91 | 26.98 | 26.72 | 26.92 | 1,636,803 | +0.03(+0.11%) |
Apr 12, 2019 | 26.70 | 26.90 | 26.47 | 26.89 | 1,753,974 | +0.18(+0.66%) |
Apr 11, 2019 | 26.72 | 26.87 | 26.62 | 26.72 | 1,360,731 | +0.06(+0.22%) |
Apr 10, 2019 | 26.58 | 26.72 | 26.43 | 26.66 | 1,146,676 | +0.18(+0.67%) |
Apr 09, 2019 | 26.72 | 26.76 | 26.42 | 26.48 | 1,715,470 | -0.24(-0.91%) |
Apr 08, 2019 | 26.76 | 26.80 | 26.60 | 26.72 | 1,565,599 | -0.04(-0.16%) |
Apr 05, 2019 | 26.48 | 26.79 | 26.48 | 26.77 | 2,364,802 | +0.32(+1.20%) |
Apr 04, 2019 | 26.43 | 26.47 | 26.31 | 26.45 | 1,305,500 | +0.03(+0.11%) |
Apr 03, 2019 | 26.34 | 26.42 | 26.18 | 26.42 | 1,871,993 | +0.08(+0.31%) |
Apr 02, 2019 | 26.27 | 26.34 | 25.99 | 26.34 | 2,452,965 | +0.02(+0.08%) |