Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.46 | 20.86 | 20.46 | 20.73 | 1,808,336 | +0.24(+1.18%) |
Jun 27, 2019 | 20.67 | 20.80 | 20.41 | 20.49 | 2,083,017 | -0.10(-0.51%) |
Jun 26, 2019 | 20.86 | 20.92 | 20.54 | 20.59 | 2,376,807 | -0.20(-0.97%) |
Jun 25, 2019 | 21.58 | 21.66 | 20.79 | 20.79 | 2,283,218 | -0.78(-3.61%) |
Jun 24, 2019 | 21.48 | 21.67 | 21.32 | 21.57 | 2,296,889 | +0.27(+1.28%) |
Jun 21, 2019 | 21.24 | 21.37 | 21.02 | 21.30 | 1,556,400 | +0.01(+0.04%) |
Jun 20, 2019 | 21.35 | 21.40 | 21.05 | 21.29 | 2,060,771 | +0.06(+0.27%) |
Jun 19, 2019 | 21.02 | 21.34 | 20.85 | 21.24 | 1,554,025 | +0.23(+1.11%) |
Jun 18, 2019 | 20.91 | 21.06 | 20.70 | 21.00 | 3,115,871 | +0.21(+1.01%) |
Jun 17, 2019 | 19.90 | 20.89 | 19.88 | 20.79 | 3,118,035 | +0.94(+4.74%) |
Jun 14, 2019 | 20.25 | 20.25 | 19.85 | 19.85 | 2,826,154 | -0.36(-1.79%) |
Jun 13, 2019 | 20.68 | 20.86 | 20.21 | 20.21 | 2,108,420 | -0.39(-1.87%) |
Jun 12, 2019 | 20.58 | 20.76 | 20.50 | 20.60 | 1,203,602 | +0.07(+0.35%) |
Jun 11, 2019 | 20.94 | 21.03 | 20.45 | 20.53 | 923,470 | -0.39(-1.88%) |
Jun 10, 2019 | 20.79 | 21.11 | 20.79 | 20.92 | 1,280,175 | +0.16(+0.77%) |
Jun 07, 2019 | 20.49 | 20.80 | 20.48 | 20.76 | 1,779,347 | +0.39(+1.93%) |
Jun 06, 2019 | 20.14 | 20.40 | 20.12 | 20.37 | 1,805,030 | +0.57(+2.88%) |
Jun 05, 2019 | 19.80 | 19.83 | 19.62 | 19.80 | 1,160,272 | +0.13(+0.64%) |
Jun 04, 2019 | 19.59 | 19.72 | 19.36 | 19.67 | 3,017,756 | +0.17(+0.85%) |
Jun 03, 2019 | 19.55 | 19.64 | 19.33 | 19.50 | 976,011 | -0.02(-0.12%) |
May 31, 2019 | 19.55 | 19.88 | 19.43 | 19.53 | 2,861,025 | -0.17(-0.88%) |
May 30, 2019 | 19.70 | 19.80 | 19.61 | 19.70 | 769,313 | +0.07(+0.36%) |
May 29, 2019 | 19.71 | 19.74 | 19.50 | 19.63 | 1,061,337 | -0.13(-0.68%) |
May 28, 2019 | 19.92 | 20.15 | 19.73 | 19.77 | 1,460,502 | -0.11(-0.56%) |
May 24, 2019 | 19.96 | 20.01 | 19.85 | 19.88 | 561,601 | +0.02(+0.12%) |
May 23, 2019 | 19.94 | 19.98 | 19.73 | 19.85 | 1,112,520 | -0.16(-0.79%) |
May 22, 2019 | 19.98 | 20.20 | 19.91 | 20.01 | 1,579,715 | +0.03(+0.16%) |
May 21, 2019 | 20.00 | 20.11 | 19.94 | 19.98 | 803,577 | +0.06(+0.28%) |
May 20, 2019 | 20.06 | 20.13 | 19.86 | 19.92 | 1,198,694 | -0.28(-1.37%) |
May 17, 2019 | 20.22 | 20.29 | 20.06 | 20.20 | 703,106 | -0.06(-0.31%) |
May 16, 2019 | 20.22 | 20.49 | 20.17 | 20.26 | 1,322,031 | +0.07(+0.35%) |
May 15, 2019 | 19.65 | 20.30 | 19.58 | 20.19 | 1,467,133 | +0.48(+2.45%) |
May 14, 2019 | 19.67 | 19.80 | 19.58 | 19.71 | 1,227,218 | +0.10(+0.53%) |
May 13, 2019 | 19.70 | 19.71 | 19.50 | 19.61 | 1,048,882 | -0.22(-1.12%) |
May 10, 2019 | 19.70 | 19.88 | 19.66 | 19.83 | 1,147,439 | +0.03(+0.16%) |
May 09, 2019 | 19.58 | 19.80 | 19.16 | 19.80 | 1,492,478 | +0.22(+1.13%) |
May 08, 2019 | 19.84 | 20.54 | 19.57 | 19.58 | 3,448,205 | +0.56(+2.96%) |
May 07, 2019 | 18.91 | 19.02 | 18.64 | 19.01 | 1,634,758 | +0.02(+0.13%) |
May 06, 2019 | 18.75 | 19.06 | 18.70 | 18.99 | 773,811 | +0.06(+0.29%) |
May 03, 2019 | 18.70 | 19.01 | 18.67 | 18.93 | 2,010,228 | +0.36(+1.92%) |
May 02, 2019 | 18.71 | 18.86 | 18.40 | 18.58 | 1,012,027 | -0.10(-0.55%) |
May 01, 2019 | 18.95 | 19.01 | 18.66 | 18.68 | 752,228 | -0.20(-1.05%) |
Apr 30, 2019 | 18.97 | 19.02 | 18.86 | 18.88 | 863,562 | -0.14(-0.75%) |
Apr 29, 2019 | 19.20 | 19.24 | 19.01 | 19.02 | 478,825 | -0.12(-0.62%) |
Apr 26, 2019 | 18.98 | 19.20 | 18.92 | 19.14 | 1,109,822 | +0.18(+0.96%) |
Apr 25, 2019 | 18.84 | 19.02 | 18.66 | 18.96 | 1,386,172 | +0.04(+0.21%) |
Apr 24, 2019 | 18.85 | 19.14 | 18.85 | 18.92 | 747,239 | +0.02(+0.08%) |
Apr 23, 2019 | 18.55 | 19.08 | 18.54 | 18.90 | 951,902 | +0.44(+2.40%) |
Apr 22, 2019 | 18.70 | 18.74 | 18.33 | 18.46 | 935,668 | -0.28(-1.48%) |
Apr 18, 2019 | 18.87 | 18.90 | 18.70 | 18.74 | 487,882 | -0.13(-0.67%) |
Apr 17, 2019 | 19.02 | 19.02 | 18.78 | 18.86 | 819,331 | -0.09(-0.46%) |
Apr 16, 2019 | 18.95 | 18.97 | 18.78 | 18.95 | 670,493 | -0.01(-0.04%) |
Apr 15, 2019 | 18.97 | 19.04 | 18.85 | 18.96 | 457,830 | -0.03(-0.17%) |
Apr 12, 2019 | 19.05 | 19.05 | 18.77 | 18.99 | 627,872 | +0.02(+0.13%) |
Apr 11, 2019 | 18.98 | 19.09 | 18.84 | 18.97 | 515,184 | -0.01(-0.04%) |
Apr 10, 2019 | 18.97 | 19.12 | 18.87 | 18.97 | 806,977 | +0.09(+0.46%) |
Apr 09, 2019 | 18.86 | 18.93 | 18.78 | 18.89 | 827,824 | +0.02(+0.08%) |
Apr 08, 2019 | 18.82 | 18.91 | 18.77 | 18.87 | 1,615,611 | +0.04(+0.21%) |
Apr 05, 2019 | 18.93 | 19.04 | 18.78 | 18.83 | 924,263 | -0.13(-0.67%) |
Apr 04, 2019 | 18.92 | 19.00 | 18.81 | 18.96 | 835,367 | +0.04(+0.21%) |
Apr 03, 2019 | 18.94 | 19.00 | 18.84 | 18.92 | 767,984 | +0.02(+0.08%) |
Apr 02, 2019 | 18.92 | 18.93 | 18.70 | 18.90 | 1,174,186 | +0.08(+0.42%) |