Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.15 | 21.82 | 21.15 | 21.76 | 9,064,900 | +1.60(+7.94%) |
Jun 27, 2019 | 20.89 | 21.28 | 20.73 | 20.16 | 4,610,274 | -0.70(-3.36%) |
Jun 26, 2019 | 20.90 | 21.10 | 20.79 | 20.86 | 4,559,649 | +0.06(+0.29%) |
Jun 25, 2019 | 21.02 | 21.14 | 20.77 | 20.80 | 5,919,408 | -0.18(-0.86%) |
Jun 24, 2019 | 20.84 | 21.22 | 20.73 | 20.98 | 6,205,862 | +0.14(+0.67%) |
Jun 21, 2019 | 20.52 | 20.94 | 20.37 | 20.84 | 12,187,500 | +0.28(+1.36%) |
Jun 20, 2019 | 20.41 | 20.65 | 20.25 | 20.56 | 8,226,680 | +0.41(+2.03%) |
Jun 19, 2019 | 19.99 | 20.20 | 19.89 | 20.15 | 5,189,797 | +0.18(+0.90%) |
Jun 18, 2019 | 20.00 | 20.16 | 19.80 | 19.97 | 5,723,309 | +0.21(+1.06%) |
Jun 17, 2019 | 19.82 | 20.09 | 19.69 | 19.76 | 8,950,124 | +0.40(+2.07%) |
Jun 14, 2019 | 19.56 | 19.56 | 19.11 | 19.36 | 5,290,700 | -0.22(-1.12%) |
Jun 13, 2019 | 19.33 | 19.61 | 19.19 | 19.58 | 7,998,591 | +0.39(+2.03%) |
Jun 12, 2019 | 18.71 | 19.22 | 18.54 | 19.19 | 7,821,984 | +0.34(+1.80%) |
Jun 11, 2019 | 18.19 | 18.89 | 18.06 | 18.85 | 11,119,792 | -0.36(-1.87%) |
Jun 10, 2019 | 19.21 | 19.61 | 19.10 | 19.21 | 7,035,085 | +0.06(+0.31%) |
Jun 07, 2019 | 18.93 | 19.23 | 18.80 | 19.15 | 9,100,100 | +0.20(+1.06%) |
Jun 06, 2019 | 19.09 | 19.13 | 18.89 | 18.95 | 8,501,374 | -0.13(-0.68%) |
Jun 05, 2019 | 19.00 | 19.12 | 18.77 | 19.08 | 5,176,896 | +0.21(+1.11%) |
Jun 04, 2019 | 18.13 | 18.89 | 18.01 | 18.87 | 9,083,835 | +0.47(+2.55%) |
Jun 03, 2019 | 18.65 | 18.65 | 17.50 | 18.40 | 10,092,582 | -0.33(-1.76%) |
May 31, 2019 | 18.72 | 18.91 | 18.54 | 18.73 | 6,124,200 | -0.15(-0.79%) |
May 30, 2019 | 19.04 | 19.07 | 18.74 | 18.88 | 5,023,117 | -0.13(-0.68%) |
May 29, 2019 | 19.31 | 19.32 | 18.94 | 19.01 | 5,716,303 | -0.45(-2.31%) |
May 28, 2019 | 19.87 | 20.03 | 19.38 | 19.46 | 8,095,829 | -0.39(-1.96%) |
May 24, 2019 | 20.02 | 20.10 | 19.82 | 19.85 | 5,645,500 | -0.12(-0.60%) |
May 23, 2019 | 20.01 | 20.15 | 19.83 | 19.97 | 6,628,530 | -0.32(-1.58%) |
May 22, 2019 | 20.28 | 20.61 | 20.21 | 20.29 | 8,303,641 | -0.24(-1.17%) |
May 21, 2019 | 20.17 | 20.66 | 20.17 | 20.53 | 8,287,273 | +0.47(+2.34%) |
May 20, 2019 | 19.61 | 20.25 | 19.60 | 20.06 | 8,884,039 | +0.22(+1.11%) |
May 17, 2019 | 19.74 | 20.21 | 19.58 | 19.84 | 10,597,700 | +0.13(+0.66%) |
May 16, 2019 | 19.55 | 19.94 | 19.50 | 19.71 | 8,757,929 | +0.22(+1.13%) |
May 15, 2019 | 19.26 | 19.69 | 19.16 | 19.49 | 10,293,226 | +0.02(+0.10%) |
May 14, 2019 | 19.20 | 19.66 | 19.12 | 19.47 | 10,393,608 | +0.33(+1.72%) |
May 13, 2019 | 19.16 | 19.63 | 18.77 | 19.14 | 12,366,915 | -0.25(-1.29%) |
May 10, 2019 | 18.97 | 19.69 | 17.89 | 19.39 | 31,089,400 | -2.78(-12.54%) |
May 09, 2019 | 22.06 | 22.31 | 21.70 | 22.17 | 9,995,599 | -0.09(-0.40%) |
May 08, 2019 | 22.42 | 22.47 | 22.24 | 22.26 | 4,132,712 | -0.11(-0.49%) |
May 07, 2019 | 22.83 | 22.90 | 22.23 | 22.37 | 5,742,809 | -0.82(-3.54%) |
May 06, 2019 | 23.13 | 23.31 | 23.02 | 23.19 | 4,160,005 | -0.36(-1.53%) |
May 03, 2019 | 23.54 | 23.82 | 23.40 | 23.55 | 5,055,600 | +0.20(+0.86%) |
May 02, 2019 | 23.80 | 23.85 | 23.24 | 23.35 | 3,918,439 | -0.50(-2.10%) |
May 01, 2019 | 24.24 | 24.24 | 23.84 | 23.85 | 3,784,884 | -0.36(-1.49%) |
Apr 30, 2019 | 24.33 | 24.48 | 24.08 | 24.21 | 2,530,862 | -0.12(-0.49%) |
Apr 29, 2019 | 24.27 | 24.39 | 24.11 | 24.33 | 3,110,752 | +0.09(+0.37%) |
Apr 26, 2019 | 24.13 | 24.27 | 24.05 | 24.24 | 2,483,200 | +0.11(+0.46%) |
Apr 25, 2019 | 24.24 | 24.33 | 23.97 | 24.13 | 3,485,448 | -0.12(-0.49%) |
Apr 24, 2019 | 24.28 | 24.43 | 24.14 | 24.25 | 2,914,100 | -0.04(-0.16%) |
Apr 23, 2019 | 24.32 | 24.49 | 23.95 | 24.29 | 5,963,109 | +0.03(+0.12%) |
Apr 22, 2019 | 24.25 | 24.42 | 24.05 | 24.26 | 4,023,991 | -0.14(-0.57%) |
Apr 18, 2019 | 24.55 | 24.56 | 24.06 | 24.40 | 4,528,500 | -0.07(-0.29%) |
Apr 17, 2019 | 24.47 | 24.77 | 24.33 | 24.47 | 6,020,523 | +0.17(+0.70%) |
Apr 16, 2019 | 24.50 | 24.54 | 24.13 | 24.30 | 4,998,061 | -0.11(-0.45%) |
Apr 15, 2019 | 23.99 | 24.50 | 23.99 | 24.41 | 4,022,004 | +0.45(+1.88%) |
Apr 12, 2019 | 24.00 | 24.03 | 23.80 | 23.96 | 3,912,400 | +0.06(+0.25%) |
Apr 11, 2019 | 23.80 | 23.98 | 23.72 | 23.90 | 2,283,252 | +0.16(+0.67%) |
Apr 10, 2019 | 23.87 | 24.12 | 23.52 | 23.74 | 4,325,908 | -0.14(-0.59%) |
Apr 09, 2019 | 24.07 | 24.24 | 23.82 | 23.88 | 4,925,188 | -0.36(-1.49%) |
Apr 08, 2019 | 23.71 | 24.77 | 23.65 | 24.24 | 11,612,976 | +1.25(+5.44%) |
Apr 05, 2019 | 23.06 | 23.32 | 22.93 | 22.99 | 3,999,700 | -0.05(-0.22%) |
Apr 04, 2019 | 23.43 | 23.50 | 22.77 | 23.04 | 4,393,750 | -0.29(-1.24%) |
Apr 03, 2019 | 23.30 | 23.53 | 23.25 | 23.33 | 6,957,862 | +0.18(+0.78%) |
Apr 02, 2019 | 23.22 | 23.25 | 23.04 | 23.15 | 3,599,267 | -0.04(-0.17%) |