Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.90 | 22.01 | 21.90 | 22.01 | 300 | -0.50(-2.21%) |
Jun 27, 2019 | 22.47 | 22.51 | 22.09 | 22.51 | 544 | -0.24(-1.05%) |
Jun 26, 2019 | 22.32 | 22.75 | 22.32 | 22.75 | 686 | -0.33(-1.43%) |
Jun 25, 2019 | 23.30 | 23.49 | 23.08 | 23.08 | 658 | -0.19(-0.82%) |
Jun 24, 2019 | 23.17 | 23.58 | 23.17 | 23.27 | 389 | -0.31(-1.31%) |
Jun 21, 2019 | 22.96 | 23.58 | 22.96 | 23.58 | 800 | +0.30(+1.31%) |
Jun 20, 2019 | 23.17 | 23.27 | 23.17 | 23.27 | 682 | -0.04(-0.15%) |
Jun 19, 2019 | 22.60 | 23.31 | 22.60 | 23.31 | 1,730 | +0.18(+0.78%) |
Jun 18, 2019 | 23.01 | 23.22 | 23.01 | 23.13 | 773 | +0.26(+1.14%) |
Jun 17, 2019 | 22.87 | 23.25 | 22.85 | 22.87 | 731 | +0.12(+0.53%) |
Jun 14, 2019 | 22.74 | 23.13 | 22.74 | 22.75 | 46,000 | -0.17(-0.74%) |
Jun 13, 2019 | 22.92 | 23.31 | 22.92 | 22.92 | 13,612 | -0.29(-1.25%) |
Jun 12, 2019 | 23.21 | 23.50 | 23.21 | 23.21 | 471 | -0.28(-1.19%) |
Jun 11, 2019 | 23.11 | 23.49 | 23.07 | 23.49 | 157,097 | +0.32(+1.36%) |
Jun 10, 2019 | 23.02 | 23.17 | 23.02 | 23.17 | 398 | +0.30(+1.33%) |
Jun 07, 2019 | 23.25 | 23.25 | 22.87 | 22.87 | 1,100 | +0.14(+0.62%) |
Jun 06, 2019 | 22.77 | 23.19 | 22.73 | 22.73 | 677 | -0.13(-0.57%) |
Jun 05, 2019 | 22.85 | 23.36 | 22.82 | 22.86 | 463 | +0.10(+0.44%) |
Jun 04, 2019 | 22.85 | 23.26 | 22.66 | 22.76 | 1,599 | -0.34(-1.47%) |
Jun 03, 2019 | 22.91 | 23.10 | 22.91 | 23.10 | 2,679 | +0.31(+1.36%) |
May 31, 2019 | 22.77 | 22.88 | 22.75 | 22.79 | 500 | +0.22(+0.97%) |
May 30, 2019 | 22.58 | 22.97 | 22.57 | 22.57 | 584 | -0.09(-0.40%) |
May 29, 2019 | 22.91 | 23.00 | 22.62 | 22.66 | 1,794 | -0.30(-1.31%) |
May 28, 2019 | 22.95 | 22.96 | 22.95 | 22.96 | 226 | -0.24(-1.03%) |
May 24, 2019 | 23.45 | 23.45 | 22.89 | 23.20 | 1,700 | +0.57(+2.52%) |
May 23, 2019 | 22.55 | 22.98 | 22.55 | 22.63 | 110 | -0.12(-0.53%) |
May 22, 2019 | 22.71 | 23.14 | 22.71 | 22.75 | 499 | -0.24(-1.04%) |
May 21, 2019 | 23.00 | 23.37 | 22.95 | 22.99 | 347 | +0.22(+0.97%) |
May 20, 2019 | 23.14 | 23.14 | 22.73 | 22.77 | 881 | -0.15(-0.65%) |
May 17, 2019 | 22.67 | 23.13 | 22.67 | 22.92 | 3,800 | -0.02(-0.09%) |
May 16, 2019 | 22.75 | 23.13 | 22.75 | 22.94 | 440 | +0.11(+0.46%) |
May 15, 2019 | 22.81 | 23.02 | 22.66 | 22.84 | 857 | +0.18(+0.77%) |
May 14, 2019 | 22.70 | 23.10 | 22.66 | 22.66 | 432 | +0.40(+1.80%) |
May 13, 2019 | 22.64 | 22.68 | 22.26 | 22.26 | 2,300 | +0.05(+0.23%) |
May 10, 2019 | 22.24 | 22.54 | 22.21 | 22.21 | 1,800 | -0.07(-0.31%) |
May 09, 2019 | 22.05 | 22.42 | 22.05 | 22.28 | 988 | -0.53(-2.32%) |
May 08, 2019 | 22.44 | 22.81 | 22.44 | 22.81 | 615 | -0.13(-0.57%) |
May 07, 2019 | 23.37 | 23.37 | 22.94 | 22.94 | 1,144 | +0.56(+2.50%) |
May 06, 2019 | 22.32 | 24.03 | 22.32 | 22.38 | 2,022 | +0.03(+0.13%) |
May 03, 2019 | 22.39 | 23.81 | 22.35 | 22.35 | 2,500 | -1.46(-6.13%) |
May 02, 2019 | 22.35 | 23.81 | 22.35 | 23.81 | 296 | +1.37(+6.11%) |
May 01, 2019 | 23.86 | 23.86 | 22.44 | 22.44 | 237 | -0.25(-1.10%) |
Apr 30, 2019 | 23.11 | 23.58 | 22.65 | 22.69 | 2,025 | -0.12(-0.53%) |
Apr 29, 2019 | 22.81 | 23.29 | 22.81 | 22.81 | 2,483 | +0.17(+0.75%) |
Apr 26, 2019 | 23.49 | 23.49 | 22.64 | 22.64 | 200 | -0.12(-0.53%) |
Apr 25, 2019 | 22.73 | 23.49 | 22.73 | 22.76 | 2,172 | -0.23(-1.00%) |
Apr 24, 2019 | 22.78 | 22.99 | 22.75 | 22.99 | 1,469 | -0.01(-0.04%) |
Apr 23, 2019 | 23.02 | 23.38 | 23.00 | 23.00 | 1,084 | +0.13(+0.57%) |
Apr 22, 2019 | 22.85 | 23.24 | 22.85 | 22.87 | 785 | +0.12(+0.51%) |
Apr 18, 2019 | 22.99 | 23.05 | 22.42 | 22.75 | 2,300 | -0.37(-1.58%) |
Apr 17, 2019 | 23.55 | 23.55 | 23.12 | 23.12 | 1,555 | -0.27(-1.15%) |
Apr 16, 2019 | 23.48 | 23.68 | 23.39 | 23.39 | 13,243 | -0.21(-0.89%) |
Apr 15, 2019 | 23.69 | 23.69 | 23.25 | 23.60 | 1,562 | +0.11(+0.46%) |
Apr 12, 2019 | 23.49 | 23.86 | 23.49 | 23.49 | 3,800 | +0.11(+0.48%) |
Apr 11, 2019 | 23.12 | 23.88 | 23.12 | 23.38 | 364,825 | +0.04(+0.17%) |
Apr 10, 2019 | 23.29 | 23.68 | 23.29 | 23.34 | 143,964 | -0.36(-1.52%) |
Apr 09, 2019 | 23.62 | 23.70 | 23.51 | 23.70 | 209,510 | -0.05(-0.21%) |
Apr 08, 2019 | 24.22 | 24.22 | 23.75 | 23.75 | 291,579 | -0.35(-1.45%) |
Apr 05, 2019 | 23.80 | 24.48 | 23.80 | 24.10 | 233,200 | -0.04(-0.17%) |
Apr 04, 2019 | 24.22 | 24.53 | 24.10 | 24.14 | 5,902 | -0.13(-0.54%) |
Apr 03, 2019 | 24.25 | 24.87 | 24.25 | 24.27 | 2,988 | -0.24(-0.98%) |
Apr 02, 2019 | 24.93 | 24.93 | 24.51 | 24.51 | 1,637 | -0.20(-0.81%) |