Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.28 | 22.38 | 22.22 | 22.31 | 142,350 | +0.12(+0.54%) |
Jun 27, 2019 | 22.15 | 22.21 | 22.14 | 22.19 | 45,375 | +0.10(+0.46%) |
Jun 26, 2019 | 22.16 | 22.16 | 22.09 | 22.09 | 45,936 | -0.03(-0.14%) |
Jun 25, 2019 | 22.27 | 22.28 | 22.12 | 22.12 | 36,068 | -0.22(-0.98%) |
Jun 24, 2019 | 22.43 | 22.43 | 22.34 | 22.34 | 50,499 | -0.01(-0.06%) |
Jun 21, 2019 | 22.38 | 22.44 | 22.35 | 22.35 | 140,724 | -0.08(-0.37%) |
Jun 20, 2019 | 22.43 | 22.45 | 22.27 | 22.43 | 62,453 | +0.23(+1.01%) |
Jun 19, 2019 | 22.17 | 22.21 | 22.12 | 22.21 | 63,229 | +0.10(+0.44%) |
Jun 18, 2019 | 22.08 | 22.26 | 22.04 | 22.11 | 67,801 | +0.19(+0.87%) |
Jun 17, 2019 | 21.95 | 21.96 | 21.92 | 21.92 | 19,485 | +0.00(+0.01%) |
Jun 14, 2019 | 21.87 | 21.92 | 21.84 | 21.92 | 23,829 | +0.01(+0.07%) |
Jun 13, 2019 | 21.94 | 21.94 | 21.88 | 21.90 | 51,217 | +0.14(+0.66%) |
Jun 12, 2019 | 21.88 | 21.88 | 21.76 | 21.76 | 24,251 | -0.17(-0.79%) |
Jun 11, 2019 | 21.98 | 22.05 | 21.85 | 21.93 | 18,100 | +0.08(+0.36%) |
Jun 10, 2019 | 21.84 | 21.99 | 21.84 | 21.86 | 72,435 | +0.05(+0.24%) |
Jun 07, 2019 | 21.68 | 21.84 | 21.68 | 21.80 | 20,609 | +0.27(+1.24%) |
Jun 06, 2019 | 21.38 | 21.58 | 21.38 | 21.54 | 10,365 | +0.10(+0.48%) |
Jun 05, 2019 | 21.36 | 21.43 | 21.26 | 21.43 | 46,677 | +0.22(+1.05%) |
Jun 04, 2019 | 20.96 | 21.21 | 20.96 | 21.21 | 56,167 | +0.51(+2.48%) |
Jun 03, 2019 | 20.81 | 20.89 | 20.70 | 20.70 | 33,284 | -0.11(-0.52%) |
May 31, 2019 | 20.85 | 20.99 | 20.81 | 20.81 | 143,622 | -0.31(-1.47%) |
May 30, 2019 | 21.11 | 21.17 | 21.08 | 21.12 | 25,008 | +0.12(+0.59%) |
May 29, 2019 | 21.00 | 21.07 | 20.98 | 20.99 | 12,385 | -0.16(-0.76%) |
May 28, 2019 | 21.47 | 21.47 | 21.15 | 21.15 | 15,234 | -0.22(-1.02%) |
May 24, 2019 | 21.50 | 21.50 | 21.37 | 21.37 | 16,423 | +0.09(+0.44%) |
May 23, 2019 | 21.50 | 21.50 | 21.22 | 21.28 | 52,373 | -0.26(-1.23%) |
May 22, 2019 | 21.58 | 21.63 | 21.54 | 21.54 | 57,197 | -0.05(-0.22%) |
May 21, 2019 | 21.70 | 21.70 | 21.57 | 21.59 | 165,806 | +0.16(+0.74%) |
May 20, 2019 | 21.63 | 21.63 | 21.41 | 21.43 | 32,369 | -0.16(-0.72%) |
May 17, 2019 | 21.68 | 21.80 | 21.59 | 21.59 | 40,896 | -0.16(-0.74%) |
May 16, 2019 | 21.66 | 21.90 | 21.66 | 21.75 | 19,182 | +0.22(+1.04%) |
May 15, 2019 | 21.38 | 21.64 | 21.38 | 21.52 | 18,387 | -0.02(-0.09%) |
May 14, 2019 | 21.38 | 21.56 | 21.35 | 21.54 | 38,217 | +0.34(+1.63%) |
May 13, 2019 | 21.47 | 21.47 | 21.19 | 21.20 | 45,659 | -0.55(-2.54%) |
May 10, 2019 | 21.57 | 21.76 | 21.39 | 21.75 | 29,626 | +0.08(+0.37%) |
May 09, 2019 | 21.58 | 21.75 | 21.53 | 21.67 | 10,675 | -0.12(-0.57%) |
May 08, 2019 | 21.77 | 21.88 | 21.77 | 21.79 | 24,544 | +0.03(+0.15%) |
May 07, 2019 | 22.11 | 22.11 | 21.70 | 21.76 | 44,416 | -0.45(-2.03%) |
May 06, 2019 | 21.97 | 22.27 | 21.85 | 22.21 | 179,044 | -0.08(-0.36%) |
May 03, 2019 | 22.12 | 22.30 | 22.12 | 22.29 | 32,846 | +0.22(+1.01%) |
May 02, 2019 | 22.14 | 22.17 | 21.95 | 22.07 | 150,668 | -0.03(-0.12%) |
May 01, 2019 | 22.31 | 22.32 | 22.09 | 22.09 | 25,414 | -0.14(-0.63%) |
Apr 30, 2019 | 22.24 | 22.24 | 22.22 | 22.24 | 34,111 | -0.01(-0.03%) |
Apr 29, 2019 | 22.22 | 22.29 | 22.22 | 22.24 | 18,899 | +0.08(+0.36%) |
Apr 26, 2019 | 22.17 | 22.20 | 22.05 | 22.16 | 92,420 | +0.05(+0.21%) |
Apr 25, 2019 | 22.04 | 22.15 | 22.00 | 22.12 | 16,162 | -0.01(-0.05%) |
Apr 24, 2019 | 22.20 | 22.20 | 22.10 | 22.13 | 26,628 | -0.01(-0.03%) |
Apr 23, 2019 | 22.02 | 22.18 | 22.02 | 22.13 | 17,888 | +0.20(+0.90%) |
Apr 22, 2019 | 21.92 | 21.94 | 21.86 | 21.94 | 50,151 | +0.03(+0.12%) |
Apr 18, 2019 | 21.95 | 21.95 | 21.84 | 21.91 | 7,084 | +0.03(+0.14%) |
Apr 17, 2019 | 22.06 | 22.06 | 21.88 | 21.88 | 13,447 | -0.03(-0.14%) |
Apr 16, 2019 | 22.00 | 22.00 | 21.91 | 21.91 | 19,788 | -0.01(-0.05%) |
Apr 15, 2019 | 21.89 | 21.92 | 21.87 | 21.92 | 20,879 | +0.02(+0.10%) |
Apr 12, 2019 | 21.94 | 21.97 | 21.85 | 21.90 | 23,185 | +0.13(+0.58%) |
Apr 11, 2019 | 21.79 | 21.81 | 21.74 | 21.77 | 40,697 | +0.00(+0.00%) |
Apr 10, 2019 | 21.73 | 21.79 | 21.73 | 21.77 | 19,221 | +0.08(+0.36%) |
Apr 09, 2019 | 21.80 | 21.80 | 21.68 | 21.69 | 14,474 | -0.16(-0.71%) |
Apr 08, 2019 | 21.79 | 21.85 | 21.72 | 21.85 | 28,402 | +0.07(+0.33%) |
Apr 05, 2019 | 21.74 | 21.79 | 21.74 | 21.78 | 31,236 | +0.07(+0.30%) |
Apr 04, 2019 | 21.73 | 21.73 | 21.68 | 21.71 | 15,473 | +0.02(+0.09%) |
Apr 03, 2019 | 21.69 | 21.74 | 21.63 | 21.69 | 30,315 | +0.07(+0.31%) |
Apr 02, 2019 | 21.69 | 21.69 | 21.55 | 21.62 | 45,102 | +0.04(+0.17%) |