Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.28 | 20.74 | 20.25 | 20.74 | 776,900 | +0.43(+2.12%) |
Jun 27, 2019 | 20.00 | 20.31 | 19.83 | 20.31 | 452,143 | +0.31(+1.55%) |
Jun 26, 2019 | 20.58 | 20.64 | 19.92 | 20.00 | 725,709 | -0.59(-2.87%) |
Jun 25, 2019 | 21.06 | 21.27 | 20.57 | 20.59 | 528,339 | -0.53(-2.51%) |
Jun 24, 2019 | 21.27 | 21.36 | 21.01 | 21.12 | 403,622 | -0.18(-0.85%) |
Jun 21, 2019 | 21.39 | 21.62 | 20.95 | 21.30 | 730,800 | -0.21(-0.98%) |
Jun 20, 2019 | 21.57 | 21.57 | 21.21 | 21.51 | 338,689 | +0.10(+0.47%) |
Jun 19, 2019 | 21.03 | 21.64 | 21.03 | 21.41 | 546,754 | +0.45(+2.15%) |
Jun 18, 2019 | 20.81 | 21.20 | 20.72 | 20.96 | 371,603 | +0.27(+1.30%) |
Jun 17, 2019 | 20.76 | 20.98 | 20.58 | 20.69 | 531,371 | -0.09(-0.43%) |
Jun 14, 2019 | 21.44 | 21.51 | 20.78 | 20.78 | 412,900 | -0.70(-3.26%) |
Jun 13, 2019 | 21.07 | 21.65 | 21.07 | 21.48 | 398,574 | +0.41(+1.95%) |
Jun 12, 2019 | 20.71 | 21.21 | 20.63 | 21.07 | 879,310 | +0.42(+2.03%) |
Jun 11, 2019 | 21.44 | 21.47 | 20.07 | 20.65 | 1,278,003 | -1.05(-4.84%) |
Jun 10, 2019 | 21.51 | 21.73 | 21.38 | 21.70 | 650,505 | +0.09(+0.42%) |
Jun 07, 2019 | 21.57 | 22.12 | 21.56 | 21.61 | 525,800 | +0.15(+0.70%) |
Jun 06, 2019 | 21.70 | 21.83 | 21.26 | 21.46 | 529,119 | -0.14(-0.65%) |
Jun 05, 2019 | 21.80 | 21.93 | 21.26 | 21.60 | 675,492 | -0.20(-0.92%) |
Jun 04, 2019 | 21.34 | 21.97 | 21.29 | 21.80 | 1,138,568 | +0.58(+2.73%) |
Jun 03, 2019 | 21.03 | 21.48 | 20.99 | 21.22 | 454,632 | +0.11(+0.52%) |
May 31, 2019 | 20.60 | 21.25 | 20.44 | 21.11 | 728,500 | +0.39(+1.88%) |
May 30, 2019 | 20.71 | 20.91 | 20.49 | 20.72 | 351,768 | +0.10(+0.48%) |
May 29, 2019 | 21.16 | 21.16 | 20.60 | 20.62 | 336,707 | -0.67(-3.15%) |
May 28, 2019 | 21.05 | 21.66 | 20.93 | 21.29 | 348,704 | +0.22(+1.04%) |
May 24, 2019 | 21.83 | 21.90 | 20.89 | 21.07 | 567,300 | -0.66(-3.04%) |
May 23, 2019 | 21.78 | 21.93 | 21.48 | 21.73 | 452,936 | -0.20(-0.91%) |
May 22, 2019 | 22.25 | 22.37 | 21.67 | 21.93 | 456,585 | -0.48(-2.14%) |
May 21, 2019 | 22.00 | 22.55 | 21.91 | 22.41 | 446,633 | +0.46(+2.10%) |
May 20, 2019 | 22.15 | 22.35 | 21.82 | 21.95 | 721,354 | -0.22(-0.99%) |
May 17, 2019 | 22.02 | 22.42 | 21.91 | 22.17 | 437,400 | +0.08(+0.36%) |
May 16, 2019 | 21.92 | 22.32 | 21.78 | 22.09 | 856,117 | +0.24(+1.10%) |
May 15, 2019 | 22.16 | 22.16 | 20.86 | 21.85 | 1,843,874 | -0.53(-2.37%) |
May 14, 2019 | 21.87 | 22.56 | 21.83 | 22.38 | 585,587 | +0.46(+2.10%) |
May 13, 2019 | 22.10 | 22.25 | 21.47 | 21.92 | 1,041,716 | -0.45(-2.01%) |
May 10, 2019 | 22.02 | 22.53 | 21.75 | 22.37 | 693,000 | +0.30(+1.36%) |
May 09, 2019 | 22.15 | 22.25 | 21.66 | 22.07 | 880,498 | -0.13(-0.59%) |
May 08, 2019 | 22.20 | 22.33 | 22.02 | 22.20 | 509,883 | +0.03(+0.14%) |
May 07, 2019 | 22.09 | 22.36 | 21.87 | 22.17 | 968,631 | -0.04(-0.18%) |
May 06, 2019 | 21.06 | 22.43 | 21.06 | 22.21 | 1,239,539 | +0.76(+3.54%) |
May 03, 2019 | 22.37 | 22.54 | 21.43 | 21.45 | 2,174,800 | -0.90(-4.03%) |
May 02, 2019 | 22.00 | 22.54 | 20.87 | 22.35 | 2,622,357 | -1.28(-5.42%) |
May 01, 2019 | 23.06 | 23.76 | 22.86 | 23.63 | 601,915 | +0.60(+2.61%) |
Apr 30, 2019 | 23.41 | 23.41 | 22.73 | 23.03 | 459,575 | -0.42(-1.79%) |
Apr 29, 2019 | 22.92 | 23.54 | 22.73 | 23.45 | 371,448 | +0.65(+2.85%) |
Apr 26, 2019 | 22.80 | 23.09 | 22.62 | 22.80 | 733,700 | -0.09(-0.39%) |
Apr 25, 2019 | 23.26 | 23.29 | 22.87 | 22.89 | 453,196 | -0.47(-2.01%) |
Apr 24, 2019 | 23.03 | 23.83 | 22.91 | 23.36 | 295,628 | +0.26(+1.13%) |
Apr 23, 2019 | 22.89 | 23.36 | 22.83 | 23.10 | 315,303 | +0.27(+1.18%) |
Apr 22, 2019 | 23.08 | 23.21 | 22.53 | 22.83 | 448,417 | -0.33(-1.42%) |
Apr 18, 2019 | 23.11 | 23.57 | 22.88 | 23.16 | 421,600 | +0.03(+0.13%) |
Apr 17, 2019 | 23.04 | 23.19 | 22.76 | 23.13 | 323,127 | +0.13(+0.57%) |
Apr 16, 2019 | 23.16 | 23.48 | 22.97 | 23.00 | 497,569 | -0.06(-0.26%) |
Apr 15, 2019 | 22.99 | 23.27 | 22.99 | 23.06 | 178,611 | +0.05(+0.22%) |
Apr 12, 2019 | 22.94 | 23.49 | 22.83 | 23.01 | 196,300 | +0.09(+0.39%) |
Apr 11, 2019 | 23.19 | 23.36 | 22.83 | 22.92 | 199,576 | -0.24(-1.04%) |
Apr 10, 2019 | 22.73 | 23.25 | 22.73 | 23.16 | 158,323 | +0.48(+2.12%) |
Apr 09, 2019 | 22.41 | 22.71 | 22.33 | 22.68 | 202,178 | +0.18(+0.80%) |
Apr 08, 2019 | 22.30 | 22.55 | 22.09 | 22.50 | 176,430 | +0.19(+0.85%) |
Apr 05, 2019 | 22.25 | 22.45 | 22.11 | 22.31 | 462,300 | +0.11(+0.50%) |
Apr 04, 2019 | 22.00 | 22.52 | 21.79 | 22.20 | 326,719 | +0.20(+0.91%) |
Apr 03, 2019 | 22.16 | 22.27 | 21.88 | 22.00 | 249,610 | +0.00(+0.00%) |
Apr 02, 2019 | 22.09 | 22.41 | 21.79 | 22.00 | 309,991 | -0.08(-0.36%) |