Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.25 | 20.51 | 19.69 | 20.11 | 1,187,600 | -0.14(-0.69%) |
Jun 27, 2019 | 19.22 | 20.31 | 18.95 | 20.25 | 656,364 | +1.20(+6.30%) |
Jun 26, 2019 | 19.80 | 20.10 | 18.76 | 19.05 | 899,789 | -0.95(-4.75%) |
Jun 25, 2019 | 20.65 | 20.77 | 19.95 | 20.00 | 437,950 | -0.43(-2.10%) |
Jun 24, 2019 | 21.23 | 21.50 | 20.17 | 20.43 | 825,251 | -1.00(-4.67%) |
Jun 21, 2019 | 21.26 | 21.67 | 20.36 | 21.43 | 1,612,100 | +0.04(+0.19%) |
Jun 20, 2019 | 22.06 | 22.42 | 20.99 | 21.39 | 1,155,961 | -0.43(-1.97%) |
Jun 19, 2019 | 22.05 | 22.39 | 21.60 | 21.82 | 610,107 | -0.14(-0.64%) |
Jun 18, 2019 | 22.32 | 22.46 | 21.76 | 21.96 | 596,753 | -0.11(-0.50%) |
Jun 17, 2019 | 22.11 | 22.59 | 21.73 | 22.07 | 1,466,166 | +0.22(+1.01%) |
Jun 14, 2019 | 22.10 | 22.18 | 21.54 | 21.85 | 394,800 | -0.20(-0.91%) |
Jun 13, 2019 | 22.11 | 22.24 | 21.73 | 22.05 | 544,617 | +0.15(+0.68%) |
Jun 12, 2019 | 22.13 | 22.13 | 21.31 | 21.90 | 444,995 | -0.33(-1.48%) |
Jun 11, 2019 | 22.59 | 22.61 | 21.55 | 22.23 | 691,504 | -0.11(-0.49%) |
Jun 10, 2019 | 22.30 | 22.67 | 21.75 | 22.34 | 653,086 | +0.26(+1.18%) |
Jun 07, 2019 | 22.56 | 22.93 | 21.79 | 22.08 | 768,100 | -0.52(-2.30%) |
Jun 06, 2019 | 23.24 | 23.43 | 21.70 | 22.60 | 649,076 | -0.57(-2.46%) |
Jun 05, 2019 | 24.33 | 24.75 | 22.81 | 23.17 | 655,828 | -1.02(-4.22%) |
Jun 04, 2019 | 23.96 | 24.50 | 23.52 | 24.19 | 774,265 | +0.87(+3.73%) |
Jun 03, 2019 | 22.04 | 23.87 | 22.04 | 23.32 | 780,565 | +1.11(+5.00%) |
May 31, 2019 | 22.71 | 22.82 | 22.00 | 22.21 | 349,000 | -0.57(-2.50%) |
May 30, 2019 | 23.67 | 23.93 | 22.47 | 22.78 | 504,276 | -0.52(-2.23%) |
May 29, 2019 | 22.10 | 23.40 | 21.61 | 23.30 | 809,649 | +0.97(+4.34%) |
May 28, 2019 | 23.40 | 23.76 | 22.12 | 22.33 | 629,632 | -0.88(-3.79%) |
May 24, 2019 | 23.66 | 24.32 | 22.75 | 23.21 | 378,700 | -0.28(-1.19%) |
May 23, 2019 | 23.29 | 23.65 | 22.05 | 23.49 | 622,690 | +0.33(+1.42%) |
May 22, 2019 | 24.19 | 24.47 | 23.00 | 23.16 | 330,325 | -1.21(-4.97%) |
May 21, 2019 | 23.68 | 24.40 | 23.00 | 24.37 | 645,318 | +0.90(+3.83%) |
May 20, 2019 | 23.72 | 24.14 | 23.12 | 23.47 | 412,866 | -0.52(-2.17%) |
May 17, 2019 | 23.91 | 24.73 | 23.80 | 23.99 | 429,600 | -0.18(-0.74%) |
May 16, 2019 | 25.00 | 25.38 | 23.70 | 24.17 | 1,582,554 | -0.68(-2.74%) |
May 15, 2019 | 24.49 | 24.96 | 24.31 | 24.85 | 1,016,429 | -0.14(-0.56%) |
May 14, 2019 | 24.44 | 25.22 | 23.90 | 24.99 | 917,344 | +0.79(+3.26%) |
May 13, 2019 | 25.15 | 25.50 | 23.58 | 24.20 | 1,196,974 | -1.80(-6.92%) |
May 10, 2019 | 27.35 | 27.35 | 25.83 | 26.00 | 1,321,600 | -1.22(-4.48%) |
May 09, 2019 | 33.48 | 33.48 | 26.25 | 27.22 | 1,418,185 | -7.06(-20.60%) |
May 08, 2019 | 33.39 | 34.87 | 33.24 | 34.28 | 2,085,103 | +0.82(+2.45%) |
May 07, 2019 | 35.63 | 35.81 | 33.26 | 33.46 | 258,974 | -2.80(-7.72%) |
May 06, 2019 | 33.68 | 36.55 | 33.68 | 36.26 | 1,470,473 | +1.63(+4.71%) |
May 03, 2019 | 34.03 | 34.75 | 33.69 | 34.63 | 610,800 | +0.84(+2.49%) |
May 02, 2019 | 32.71 | 33.88 | 32.50 | 33.79 | 1,774,488 | +1.13(+3.46%) |
May 01, 2019 | 33.88 | 34.09 | 32.52 | 32.66 | 624,980 | -0.94(-2.80%) |
Apr 30, 2019 | 34.59 | 34.92 | 32.79 | 33.60 | 1,276,892 | -1.10(-3.17%) |
Apr 29, 2019 | 34.00 | 35.05 | 33.71 | 34.70 | 543,020 | +0.87(+2.57%) |
Apr 26, 2019 | 33.50 | 33.94 | 32.99 | 33.83 | 871,700 | +0.42(+1.26%) |
Apr 25, 2019 | 33.13 | 34.05 | 32.70 | 33.41 | 239,663 | +0.18(+0.54%) |
Apr 24, 2019 | 33.41 | 33.62 | 32.25 | 33.23 | 186,799 | -0.26(-0.78%) |
Apr 23, 2019 | 31.68 | 33.88 | 31.43 | 33.49 | 318,363 | +1.80(+5.68%) |
Apr 22, 2019 | 31.65 | 32.03 | 30.75 | 31.69 | 355,128 | -0.17(-0.53%) |
Apr 18, 2019 | 32.60 | 33.05 | 31.09 | 31.86 | 401,200 | -0.72(-2.21%) |
Apr 17, 2019 | 35.69 | 35.69 | 32.55 | 32.58 | 651,340 | -3.09(-8.66%) |
Apr 16, 2019 | 35.70 | 35.99 | 35.05 | 35.67 | 249,945 | +0.35(+0.99%) |
Apr 15, 2019 | 36.17 | 36.55 | 34.69 | 35.32 | 381,932 | -0.73(-2.02%) |
Apr 12, 2019 | 36.43 | 36.62 | 35.59 | 36.05 | 655,900 | -0.10(-0.28%) |
Apr 11, 2019 | 37.42 | 37.42 | 35.88 | 36.15 | 313,747 | -1.02(-2.74%) |
Apr 10, 2019 | 37.07 | 37.58 | 36.72 | 37.17 | 368,301 | +0.32(+0.87%) |
Apr 09, 2019 | 38.50 | 38.50 | 36.69 | 36.85 | 399,949 | -1.70(-4.41%) |
Apr 08, 2019 | 39.86 | 40.25 | 38.50 | 38.55 | 274,974 | -1.37(-3.43%) |
Apr 05, 2019 | 40.96 | 41.93 | 39.70 | 39.92 | 479,300 | -0.80(-1.96%) |
Apr 04, 2019 | 41.08 | 41.62 | 39.71 | 40.72 | 316,724 | -0.32(-0.78%) |
Apr 03, 2019 | 40.14 | 41.20 | 40.01 | 41.04 | 537,201 | +1.06(+2.65%) |
Apr 02, 2019 | 40.00 | 40.59 | 39.60 | 39.98 | 385,823 | +0.13(+0.33%) |