Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.83 | 23.26 | 22.83 | 23.18 | 116,447 | +0.43(+1.89%) |
Jun 27, 2019 | 22.42 | 22.75 | 22.41 | 22.75 | 43,504 | +0.52(+2.32%) |
Jun 26, 2019 | 22.05 | 22.52 | 21.85 | 22.23 | 72,583 | +0.42(+1.93%) |
Jun 25, 2019 | 21.70 | 21.87 | 21.38 | 21.81 | 29,424 | +0.06(+0.26%) |
Jun 24, 2019 | 21.78 | 21.92 | 21.73 | 21.76 | 29,269 | -0.06(-0.29%) |
Jun 21, 2019 | 21.44 | 21.96 | 21.44 | 21.82 | 74,194 | +0.23(+1.07%) |
Jun 20, 2019 | 21.92 | 21.92 | 21.45 | 21.59 | 23,383 | -0.14(-0.66%) |
Jun 19, 2019 | 21.81 | 22.07 | 21.65 | 21.73 | 36,244 | -0.14(-0.65%) |
Jun 18, 2019 | 21.68 | 22.09 | 21.68 | 21.88 | 53,397 | +0.19(+0.88%) |
Jun 17, 2019 | 21.89 | 21.99 | 21.61 | 21.69 | 21,619 | -0.21(-0.98%) |
Jun 14, 2019 | 21.80 | 22.01 | 21.51 | 21.90 | 32,821 | -0.01(-0.04%) |
Jun 13, 2019 | 21.64 | 22.04 | 21.64 | 21.91 | 38,726 | +0.32(+1.47%) |
Jun 12, 2019 | 21.72 | 21.89 | 21.58 | 21.59 | 25,097 | -0.16(-0.72%) |
Jun 11, 2019 | 21.72 | 21.95 | 21.68 | 21.75 | 33,861 | +0.04(+0.18%) |
Jun 10, 2019 | 21.50 | 21.82 | 21.50 | 21.71 | 21,063 | +0.28(+1.32%) |
Jun 07, 2019 | 21.53 | 21.74 | 21.40 | 21.42 | 18,909 | -0.23(-1.06%) |
Jun 06, 2019 | 21.61 | 21.88 | 21.16 | 21.65 | 51,336 | +0.17(+0.77%) |
Jun 05, 2019 | 21.90 | 21.90 | 21.34 | 21.49 | 24,014 | -0.46(-2.08%) |
Jun 04, 2019 | 21.67 | 21.98 | 21.58 | 21.94 | 19,338 | +0.43(+1.98%) |
Jun 03, 2019 | 21.16 | 21.59 | 21.15 | 21.52 | 58,459 | +0.22(+1.04%) |
May 31, 2019 | 21.14 | 21.35 | 21.09 | 21.30 | 39,850 | -0.17(-0.77%) |
May 30, 2019 | 21.64 | 21.64 | 21.27 | 21.46 | 51,744 | -0.13(-0.58%) |
May 29, 2019 | 21.50 | 21.74 | 21.42 | 21.59 | 53,977 | -0.16(-0.72%) |
May 28, 2019 | 21.77 | 21.99 | 21.53 | 21.75 | 38,121 | -0.18(-0.83%) |
May 24, 2019 | 21.53 | 21.93 | 21.37 | 21.93 | 25,762 | +0.46(+2.13%) |
May 23, 2019 | 21.77 | 21.83 | 21.41 | 21.47 | 36,866 | -0.43(-1.98%) |
May 22, 2019 | 22.24 | 22.25 | 21.79 | 21.91 | 35,873 | -0.53(-2.35%) |
May 21, 2019 | 22.18 | 22.49 | 22.06 | 22.43 | 41,347 | +0.34(+1.53%) |
May 20, 2019 | 22.02 | 22.48 | 21.98 | 22.09 | 26,916 | +0.03(+0.14%) |
May 17, 2019 | 21.88 | 22.16 | 21.87 | 22.06 | 35,662 | -0.03(-0.14%) |
May 16, 2019 | 21.59 | 22.15 | 21.43 | 22.09 | 33,344 | +0.46(+2.11%) |
May 15, 2019 | 21.77 | 21.81 | 21.51 | 21.64 | 40,917 | -0.36(-1.65%) |
May 14, 2019 | 21.80 | 22.10 | 21.80 | 22.00 | 68,337 | +0.13(+0.58%) |
May 13, 2019 | 22.19 | 22.46 | 21.83 | 21.87 | 45,445 | -0.69(-3.04%) |
May 10, 2019 | 22.57 | 22.57 | 22.41 | 22.56 | 17,767 | +0.02(+0.07%) |
May 09, 2019 | 22.50 | 22.65 | 22.43 | 22.54 | 22,100 | -0.06(-0.28%) |
May 08, 2019 | 22.48 | 22.66 | 22.38 | 22.61 | 56,332 | +0.12(+0.53%) |
May 07, 2019 | 22.46 | 22.60 | 22.34 | 22.49 | 32,262 | -0.13(-0.56%) |
May 06, 2019 | 22.64 | 22.82 | 22.54 | 22.61 | 24,680 | -0.28(-1.24%) |
May 03, 2019 | 22.32 | 22.91 | 22.26 | 22.90 | 51,525 | +0.59(+2.65%) |
May 02, 2019 | 22.41 | 22.91 | 22.13 | 22.31 | 39,226 | -0.07(-0.32%) |
May 01, 2019 | 21.79 | 22.49 | 21.79 | 22.38 | 105,826 | +0.71(+3.27%) |
Apr 30, 2019 | 23.24 | 23.24 | 21.15 | 21.67 | 69,638 | -0.58(-2.62%) |
Apr 29, 2019 | 21.91 | 22.28 | 21.27 | 22.25 | 32,590 | +0.36(+1.66%) |
Apr 26, 2019 | 21.17 | 21.91 | 21.17 | 21.89 | 22,209 | +0.25(+1.17%) |
Apr 25, 2019 | 21.92 | 21.94 | 21.49 | 21.64 | 43,562 | -0.34(-1.54%) |
Apr 24, 2019 | 22.09 | 22.19 | 21.75 | 21.98 | 34,033 | -0.16(-0.71%) |
Apr 23, 2019 | 21.72 | 22.29 | 21.72 | 22.13 | 100,261 | +0.41(+1.89%) |
Apr 22, 2019 | 22.09 | 22.09 | 21.57 | 21.72 | 55,354 | -0.44(-1.99%) |
Apr 18, 2019 | 22.42 | 22.59 | 22.02 | 22.17 | 16,371 | -0.35(-1.54%) |
Apr 17, 2019 | 22.40 | 22.62 | 22.28 | 22.51 | 17,805 | +0.13(+0.60%) |
Apr 16, 2019 | 22.25 | 22.50 | 22.25 | 22.38 | 19,037 | +0.29(+1.32%) |
Apr 15, 2019 | 22.33 | 22.59 | 22.09 | 22.09 | 16,923 | -0.25(-1.13%) |
Apr 12, 2019 | 22.42 | 22.50 | 22.19 | 22.34 | 21,321 | +0.07(+0.32%) |
Apr 11, 2019 | 22.41 | 22.57 | 22.17 | 22.27 | 17,819 | -0.13(-0.60%) |
Apr 10, 2019 | 22.20 | 22.50 | 22.00 | 22.40 | 35,696 | +0.25(+1.14%) |
Apr 09, 2019 | 22.02 | 22.36 | 22.02 | 22.15 | 59,927 | -0.01(-0.04%) |
Apr 08, 2019 | 22.05 | 22.25 | 21.96 | 22.16 | 59,296 | +0.10(+0.46%) |
Apr 05, 2019 | 21.83 | 22.21 | 21.66 | 22.05 | 36,804 | +0.24(+1.08%) |
Apr 04, 2019 | 21.50 | 21.84 | 21.27 | 21.82 | 23,501 | +0.32(+1.47%) |
Apr 03, 2019 | 21.55 | 21.65 | 21.42 | 21.50 | 25,995 | +0.11(+0.52%) |
Apr 02, 2019 | 21.83 | 21.83 | 21.27 | 21.39 | 37,566 | -0.44(-2.02%) |