Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.71 | 23.79 | 23.69 | 23.77 | 746,855 | +0.07(+0.28%) |
Jun 27, 2019 | 23.58 | 23.71 | 23.56 | 23.71 | 815,658 | +0.18(+0.77%) |
Jun 26, 2019 | 23.63 | 23.63 | 23.50 | 23.53 | 124,555 | -0.06(-0.25%) |
Jun 25, 2019 | 23.68 | 23.68 | 23.56 | 23.58 | 914,633 | -0.08(-0.35%) |
Jun 24, 2019 | 23.67 | 23.71 | 23.65 | 23.67 | 917,435 | +0.10(+0.42%) |
Jun 21, 2019 | 23.63 | 23.64 | 23.53 | 23.57 | 91,784 | -0.08(-0.35%) |
Jun 20, 2019 | 23.62 | 23.73 | 23.56 | 23.65 | 573,637 | +0.17(+0.70%) |
Jun 19, 2019 | 23.28 | 23.49 | 23.21 | 23.48 | 584,041 | +0.17(+0.74%) |
Jun 18, 2019 | 23.29 | 23.34 | 23.24 | 23.31 | 476,183 | +0.22(+0.97%) |
Jun 17, 2019 | 23.06 | 23.09 | 23.01 | 23.09 | 452,638 | +0.02(+0.11%) |
Jun 14, 2019 | 23.01 | 23.08 | 23.01 | 23.06 | 144,267 | +0.04(+0.18%) |
Jun 13, 2019 | 22.96 | 23.03 | 22.95 | 23.02 | 220,700 | +0.08(+0.36%) |
Jun 12, 2019 | 22.91 | 22.94 | 22.89 | 22.94 | 593,552 | +0.00(+0.00%) |
Jun 11, 2019 | 22.91 | 22.96 | 22.90 | 22.94 | 422,683 | +0.02(+0.11%) |
Jun 10, 2019 | 22.94 | 22.95 | 22.89 | 22.91 | 427,478 | -0.08(-0.36%) |
Jun 07, 2019 | 22.98 | 23.07 | 22.96 | 23.00 | 104,603 | +0.16(+0.69%) |
Jun 06, 2019 | 22.84 | 22.91 | 22.77 | 22.84 | 228,685 | +0.07(+0.29%) |
Jun 05, 2019 | 22.79 | 22.83 | 22.72 | 22.77 | 669,197 | -0.03(-0.15%) |
Jun 04, 2019 | 22.91 | 22.91 | 22.76 | 22.81 | 1,500,978 | -0.08(-0.36%) |
Jun 03, 2019 | 22.89 | 22.92 | 22.82 | 22.89 | 166,426 | +0.06(+0.24%) |
May 31, 2019 | 22.74 | 22.83 | 22.70 | 22.83 | 528,610 | +0.11(+0.47%) |
May 30, 2019 | 22.67 | 22.74 | 22.59 | 22.73 | 250,656 | +0.15(+0.66%) |
May 29, 2019 | 22.61 | 22.62 | 22.55 | 22.58 | 623,956 | +0.02(+0.11%) |
May 28, 2019 | 22.57 | 22.62 | 22.54 | 22.55 | 634,220 | +0.05(+0.22%) |
May 24, 2019 | 22.48 | 22.51 | 22.46 | 22.50 | 553,001 | +0.10(+0.44%) |
May 23, 2019 | 22.38 | 22.47 | 22.38 | 22.41 | 90,374 | +0.01(+0.04%) |
May 22, 2019 | 22.36 | 22.40 | 22.36 | 22.40 | 129,641 | +0.06(+0.26%) |
May 21, 2019 | 22.36 | 22.36 | 22.31 | 22.34 | 565,262 | +0.00(+0.00%) |
May 20, 2019 | 22.41 | 22.42 | 22.32 | 22.34 | 154,306 | -0.07(-0.29%) |
May 17, 2019 | 22.44 | 22.44 | 22.38 | 22.41 | 75,481 | +0.02(+0.07%) |
May 16, 2019 | 22.41 | 22.41 | 22.36 | 22.39 | 159,790 | -0.02(-0.07%) |
May 15, 2019 | 22.39 | 22.41 | 22.35 | 22.41 | 146,260 | +0.11(+0.48%) |
May 14, 2019 | 22.30 | 22.32 | 22.27 | 22.30 | 88,949 | -0.02(-0.07%) |
May 13, 2019 | 22.26 | 22.32 | 22.24 | 22.32 | 312,103 | +0.03(+0.15%) |
May 10, 2019 | 22.25 | 22.28 | 22.23 | 22.28 | 214,307 | +0.02(+0.07%) |
May 09, 2019 | 22.27 | 22.28 | 22.22 | 22.27 | 127,259 | +0.02(+0.11%) |
May 08, 2019 | 22.39 | 22.39 | 22.23 | 22.24 | 282,932 | -0.13(-0.59%) |
May 07, 2019 | 22.40 | 22.41 | 22.35 | 22.37 | 263,392 | +0.01(+0.04%) |
May 06, 2019 | 22.31 | 22.36 | 22.27 | 22.36 | 178,061 | +0.09(+0.41%) |
May 03, 2019 | 22.25 | 22.32 | 22.24 | 22.27 | 431,771 | +0.12(+0.52%) |
May 02, 2019 | 22.32 | 22.32 | 22.13 | 22.16 | 344,514 | -0.18(-0.81%) |
May 01, 2019 | 22.36 | 22.47 | 22.31 | 22.34 | 678,810 | +0.01(+0.06%) |
Apr 30, 2019 | 22.26 | 22.33 | 22.25 | 22.33 | 123,592 | +0.06(+0.26%) |
Apr 29, 2019 | 22.33 | 22.33 | 22.22 | 22.27 | 655,281 | -0.12(-0.55%) |
Apr 26, 2019 | 22.40 | 22.42 | 22.37 | 22.39 | 192,669 | +0.09(+0.40%) |
Apr 25, 2019 | 22.31 | 22.31 | 22.24 | 22.30 | 554,965 | -0.01(-0.04%) |
Apr 24, 2019 | 22.24 | 22.34 | 22.24 | 22.31 | 553,596 | +0.15(+0.67%) |
Apr 23, 2019 | 22.13 | 22.16 | 22.10 | 22.16 | 275,346 | +0.07(+0.33%) |
Apr 22, 2019 | 22.12 | 22.12 | 22.05 | 22.09 | 232,207 | -0.06(-0.26%) |
Apr 18, 2019 | 22.18 | 22.18 | 22.13 | 22.14 | 566,437 | +0.06(+0.26%) |
Apr 17, 2019 | 22.15 | 22.17 | 22.08 | 22.09 | 627,301 | -0.02(-0.11%) |
Apr 16, 2019 | 22.20 | 22.20 | 22.06 | 22.11 | 611,861 | -0.13(-0.59%) |
Apr 15, 2019 | 22.28 | 22.28 | 22.19 | 22.24 | 1,337,593 | +0.01(+0.04%) |
Apr 12, 2019 | 22.23 | 22.26 | 22.21 | 22.24 | 550,849 | +0.00(+0.00%) |
Apr 11, 2019 | 22.25 | 22.26 | 22.19 | 22.24 | 358,090 | -0.02(-0.11%) |
Apr 10, 2019 | 22.24 | 22.30 | 22.23 | 22.26 | 436,280 | +0.10(+0.44%) |
Apr 09, 2019 | 22.18 | 22.19 | 22.13 | 22.16 | 482,858 | +0.07(+0.33%) |
Apr 08, 2019 | 22.12 | 22.12 | 22.05 | 22.09 | 224,551 | +0.00(+0.00%) |
Apr 05, 2019 | 22.04 | 22.14 | 22.04 | 22.09 | 758,620 | +0.03(+0.15%) |
Apr 04, 2019 | 22.02 | 22.05 | 21.99 | 22.05 | 207,903 | +0.05(+0.22%) |
Apr 03, 2019 | 21.98 | 22.01 | 21.96 | 22.01 | 375,321 | -0.06(-0.26%) |
Apr 02, 2019 | 22.05 | 22.06 | 22.00 | 22.06 | 162,171 | +0.03(+0.15%) |