Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.28 | 20.57 | 20.18 | 20.38 | 2,358,927 | +0.33(+1.62%) |
Jun 27, 2019 | 19.75 | 20.05 | 19.75 | 20.05 | 1,306,560 | +0.37(+1.90%) |
Jun 26, 2019 | 19.54 | 19.72 | 19.42 | 19.68 | 2,316,701 | +0.27(+1.38%) |
Jun 25, 2019 | 19.38 | 19.52 | 19.09 | 19.41 | 1,920,776 | +0.00(+0.00%) |
Jun 24, 2019 | 19.64 | 19.77 | 19.39 | 19.41 | 1,302,775 | -0.28(-1.41%) |
Jun 21, 2019 | 19.57 | 19.85 | 19.57 | 19.69 | 2,620,705 | +0.04(+0.19%) |
Jun 20, 2019 | 19.64 | 19.69 | 19.22 | 19.65 | 1,753,914 | +0.16(+0.84%) |
Jun 19, 2019 | 19.63 | 19.86 | 19.42 | 19.49 | 1,725,050 | -0.04(-0.20%) |
Jun 18, 2019 | 19.15 | 19.73 | 19.11 | 19.53 | 1,755,567 | +0.35(+1.85%) |
Jun 17, 2019 | 19.47 | 19.69 | 19.13 | 19.17 | 1,803,116 | -0.32(-1.62%) |
Jun 14, 2019 | 19.52 | 19.61 | 19.21 | 19.49 | 992,919 | -0.03(-0.15%) |
Jun 13, 2019 | 19.57 | 19.78 | 19.46 | 19.52 | 1,411,624 | +0.00(+0.00%) |
Jun 12, 2019 | 19.67 | 19.71 | 19.18 | 19.52 | 3,476,217 | -0.17(-0.88%) |
Jun 11, 2019 | 19.82 | 19.94 | 19.54 | 19.69 | 1,962,999 | +0.03(+0.15%) |
Jun 10, 2019 | 19.75 | 19.97 | 19.63 | 19.66 | 2,055,580 | +0.11(+0.54%) |
Jun 07, 2019 | 19.52 | 19.72 | 19.47 | 19.56 | 1,339,067 | -0.11(-0.58%) |
Jun 06, 2019 | 19.55 | 19.76 | 19.38 | 19.67 | 1,340,749 | +0.06(+0.29%) |
Jun 05, 2019 | 19.57 | 19.72 | 19.31 | 19.61 | 2,682,180 | -0.02(-0.10%) |
Jun 04, 2019 | 19.27 | 19.65 | 19.25 | 19.63 | 2,996,699 | +0.67(+3.54%) |
Jun 03, 2019 | 18.44 | 19.11 | 18.44 | 18.96 | 3,546,885 | +0.47(+2.54%) |
May 31, 2019 | 18.63 | 18.79 | 18.43 | 18.49 | 1,918,592 | -0.41(-2.18%) |
May 30, 2019 | 19.55 | 19.71 | 18.74 | 18.90 | 2,214,785 | -0.60(-3.09%) |
May 29, 2019 | 19.12 | 19.54 | 19.05 | 19.51 | 1,965,818 | +0.15(+0.79%) |
May 28, 2019 | 19.58 | 19.68 | 19.35 | 19.35 | 1,800,243 | -0.32(-1.61%) |
May 24, 2019 | 19.25 | 19.73 | 19.24 | 19.67 | 2,886,034 | +0.52(+2.70%) |
May 23, 2019 | 19.37 | 19.37 | 19.06 | 19.15 | 2,301,101 | -0.42(-2.15%) |
May 22, 2019 | 19.65 | 19.83 | 19.54 | 19.57 | 1,858,981 | -0.15(-0.78%) |
May 21, 2019 | 19.80 | 19.99 | 19.71 | 19.73 | 2,925,563 | -0.06(-0.29%) |
May 20, 2019 | 19.65 | 19.98 | 19.64 | 19.79 | 3,062,879 | +0.02(+0.10%) |
May 17, 2019 | 19.73 | 20.21 | 19.73 | 19.77 | 2,542,600 | -0.19(-0.96%) |
May 16, 2019 | 19.92 | 20.16 | 19.88 | 19.96 | 2,905,756 | +0.21(+1.07%) |
May 15, 2019 | 19.80 | 19.97 | 19.53 | 19.75 | 3,003,986 | -0.18(-0.91%) |
May 14, 2019 | 19.80 | 20.13 | 19.67 | 19.93 | 3,541,737 | +0.22(+1.12%) |
May 13, 2019 | 20.20 | 20.20 | 19.64 | 19.71 | 2,562,578 | -0.79(-3.83%) |
May 10, 2019 | 20.35 | 20.61 | 20.12 | 20.49 | 2,222,138 | +0.06(+0.28%) |
May 09, 2019 | 20.17 | 20.54 | 20.04 | 20.44 | 2,655,043 | +0.00(+0.00%) |
May 08, 2019 | 20.47 | 20.71 | 20.42 | 20.44 | 3,337,120 | -0.15(-0.74%) |
May 07, 2019 | 20.60 | 20.78 | 20.45 | 20.59 | 3,434,457 | -0.33(-1.56%) |
May 06, 2019 | 20.47 | 21.05 | 20.40 | 20.92 | 2,412,531 | +0.01(+0.05%) |
May 03, 2019 | 20.74 | 20.99 | 20.65 | 20.91 | 1,956,288 | +0.23(+1.11%) |
May 02, 2019 | 20.23 | 20.68 | 20.23 | 20.68 | 2,127,347 | +0.46(+2.27%) |
May 01, 2019 | 20.46 | 20.68 | 20.00 | 20.22 | 1,942,555 | -0.23(-1.12%) |
Apr 30, 2019 | 20.53 | 20.63 | 20.29 | 20.45 | 1,645,241 | -0.02(-0.09%) |
Apr 29, 2019 | 20.14 | 20.59 | 20.05 | 20.47 | 2,631,878 | +0.43(+2.14%) |
Apr 26, 2019 | 20.02 | 20.14 | 19.76 | 20.04 | 2,636,431 | +0.11(+0.53%) |
Apr 25, 2019 | 19.59 | 20.19 | 19.59 | 19.93 | 3,627,922 | +0.26(+1.31%) |
Apr 24, 2019 | 19.46 | 19.82 | 19.27 | 19.67 | 3,531,733 | +0.19(+0.98%) |
Apr 23, 2019 | 19.03 | 19.50 | 18.89 | 19.48 | 2,736,475 | +0.41(+2.15%) |
Apr 22, 2019 | 19.30 | 19.42 | 18.95 | 19.07 | 1,299,183 | -0.26(-1.33%) |
Apr 18, 2019 | 19.44 | 19.55 | 19.21 | 19.33 | 2,222,848 | -0.18(-0.93%) |
Apr 17, 2019 | 19.97 | 20.00 | 19.41 | 19.51 | 3,427,360 | -0.32(-1.59%) |
Apr 16, 2019 | 19.52 | 19.86 | 19.41 | 19.83 | 1,645,579 | +0.45(+2.32%) |
Apr 15, 2019 | 19.70 | 19.77 | 19.35 | 19.38 | 1,115,001 | -0.36(-1.84%) |
Apr 12, 2019 | 19.47 | 19.79 | 19.21 | 19.74 | 2,120,500 | +0.54(+2.83%) |
Apr 11, 2019 | 19.04 | 19.29 | 18.93 | 19.20 | 2,377,206 | +0.22(+1.16%) |
Apr 10, 2019 | 18.80 | 19.00 | 18.60 | 18.98 | 1,087,221 | +0.18(+0.97%) |
Apr 09, 2019 | 19.06 | 19.13 | 18.74 | 18.80 | 1,599,105 | -0.37(-1.94%) |
Apr 08, 2019 | 19.05 | 19.25 | 19.00 | 19.17 | 2,502,191 | -0.01(-0.05%) |
Apr 05, 2019 | 19.04 | 19.18 | 18.87 | 19.18 | 2,431,839 | +0.15(+0.80%) |
Apr 04, 2019 | 18.71 | 19.10 | 18.71 | 19.02 | 1,585,789 | +0.30(+1.58%) |
Apr 03, 2019 | 18.77 | 18.95 | 18.64 | 18.73 | 2,379,301 | +0.17(+0.93%) |
Apr 02, 2019 | 18.43 | 18.74 | 18.28 | 18.56 | 2,028,736 | +0.05(+0.26%) |