Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.51 | 22.66 | 22.30 | 22.66 | 2,257,121 | +0.24(+1.09%) |
Jun 27, 2019 | 22.51 | 22.65 | 22.29 | 22.41 | 2,190,505 | -0.30(-1.32%) |
Jun 26, 2019 | 22.45 | 22.94 | 22.41 | 22.71 | 2,983,977 | -0.35(-1.50%) |
Jun 25, 2019 | 23.52 | 23.63 | 22.76 | 23.06 | 3,838,306 | -0.36(-1.52%) |
Jun 24, 2019 | 22.87 | 23.42 | 22.75 | 23.41 | 3,344,726 | +0.79(+3.48%) |
Jun 21, 2019 | 22.89 | 22.89 | 22.34 | 22.63 | 3,042,438 | -0.26(-1.15%) |
Jun 20, 2019 | 22.77 | 23.10 | 22.66 | 22.89 | 3,703,074 | +0.68(+3.08%) |
Jun 19, 2019 | 21.94 | 22.38 | 21.60 | 22.21 | 2,027,801 | +0.05(+0.21%) |
Jun 18, 2019 | 22.17 | 22.31 | 21.73 | 22.16 | 2,183,689 | +0.22(+1.03%) |
Jun 17, 2019 | 21.46 | 22.00 | 21.46 | 21.93 | 1,833,538 | +0.39(+1.83%) |
Jun 14, 2019 | 21.70 | 21.84 | 21.19 | 21.54 | 1,927,966 | -0.02(-0.09%) |
Jun 13, 2019 | 21.50 | 21.62 | 21.33 | 21.56 | 1,438,262 | +0.07(+0.31%) |
Jun 12, 2019 | 21.46 | 21.78 | 21.46 | 21.49 | 1,586,174 | +0.14(+0.66%) |
Jun 11, 2019 | 21.04 | 21.43 | 20.96 | 21.35 | 1,604,392 | +0.29(+1.38%) |
Jun 10, 2019 | 21.12 | 21.16 | 20.73 | 21.06 | 2,025,229 | -0.40(-1.88%) |
Jun 07, 2019 | 21.55 | 21.73 | 21.35 | 21.47 | 1,806,935 | +0.10(+0.48%) |
Jun 06, 2019 | 21.32 | 21.41 | 21.12 | 21.36 | 1,614,997 | +0.13(+0.62%) |
Jun 05, 2019 | 21.52 | 21.77 | 21.05 | 21.23 | 2,404,727 | +0.05(+0.22%) |
Jun 04, 2019 | 21.01 | 21.23 | 20.83 | 21.18 | 3,862,707 | +0.00(+0.00%) |
Jun 03, 2019 | 21.08 | 21.23 | 20.57 | 21.18 | 3,784,757 | +0.48(+2.31%) |
May 31, 2019 | 20.08 | 20.86 | 20.05 | 20.71 | 4,174,201 | +0.92(+4.64%) |
May 30, 2019 | 19.39 | 19.83 | 19.32 | 19.79 | 2,000,147 | +0.41(+2.13%) |
May 29, 2019 | 19.26 | 19.47 | 19.26 | 19.38 | 1,892,700 | +0.22(+1.12%) |
May 28, 2019 | 18.85 | 19.25 | 18.83 | 19.16 | 2,163,110 | +0.14(+0.74%) |
May 24, 2019 | 18.92 | 19.11 | 18.81 | 19.02 | 1,556,867 | +0.19(+1.00%) |
May 23, 2019 | 18.62 | 19.10 | 18.57 | 18.83 | 2,369,070 | +0.37(+1.98%) |
May 22, 2019 | 18.93 | 19.00 | 18.40 | 18.47 | 1,846,476 | -0.45(-2.37%) |
May 21, 2019 | 18.65 | 18.92 | 18.64 | 18.91 | 1,499,713 | +0.20(+1.05%) |
May 20, 2019 | 18.74 | 18.92 | 18.65 | 18.72 | 715,036 | +0.00(+0.00%) |
May 17, 2019 | 18.45 | 18.78 | 18.42 | 18.72 | 1,646,533 | +0.17(+0.91%) |
May 16, 2019 | 18.90 | 18.91 | 18.52 | 18.55 | 2,666,752 | -0.35(-1.88%) |
May 15, 2019 | 19.05 | 19.10 | 18.87 | 18.91 | 1,909,940 | -0.07(-0.39%) |
May 14, 2019 | 19.20 | 19.26 | 18.77 | 18.98 | 1,368,045 | -0.22(-1.17%) |
May 13, 2019 | 18.90 | 19.23 | 18.79 | 19.20 | 2,909,479 | +0.43(+2.28%) |
May 10, 2019 | 18.76 | 18.90 | 18.55 | 18.77 | 2,386,438 | +0.07(+0.35%) |
May 09, 2019 | 18.90 | 19.29 | 18.71 | 18.71 | 2,660,623 | -0.22(-1.18%) |
May 08, 2019 | 19.71 | 19.77 | 18.87 | 18.93 | 3,653,895 | -0.67(-3.43%) |
May 07, 2019 | 19.47 | 19.75 | 19.18 | 19.61 | 3,180,893 | +0.21(+1.11%) |
May 06, 2019 | 19.38 | 19.51 | 19.32 | 19.39 | 1,953,550 | -0.07(-0.34%) |
May 03, 2019 | 19.50 | 19.64 | 19.36 | 19.46 | 3,057,939 | +0.17(+0.87%) |
May 02, 2019 | 19.64 | 19.70 | 19.28 | 19.29 | 2,897,142 | -0.48(-2.41%) |
May 01, 2019 | 20.15 | 20.33 | 19.58 | 19.76 | 3,652,366 | -0.46(-2.26%) |
Apr 30, 2019 | 20.14 | 20.40 | 20.09 | 20.22 | 4,635,906 | +0.12(+0.60%) |
Apr 29, 2019 | 20.58 | 20.61 | 19.98 | 20.10 | 2,566,940 | -0.52(-2.53%) |
Apr 26, 2019 | 20.00 | 20.81 | 20.00 | 20.62 | 2,287,477 | +0.67(+3.37%) |
Apr 25, 2019 | 20.10 | 20.21 | 19.84 | 19.95 | 1,317,418 | -0.15(-0.74%) |
Apr 24, 2019 | 20.07 | 20.25 | 19.88 | 20.10 | 3,192,683 | -0.07(-0.32%) |
Apr 23, 2019 | 20.02 | 20.17 | 19.89 | 20.16 | 2,033,478 | -0.16(-0.78%) |
Apr 22, 2019 | 20.45 | 20.58 | 20.26 | 20.32 | 1,572,409 | -0.16(-0.77%) |
Apr 18, 2019 | 20.55 | 20.79 | 20.13 | 20.48 | 3,404,357 | -0.17(-0.81%) |
Apr 17, 2019 | 21.43 | 21.50 | 20.46 | 20.65 | 3,968,678 | -0.78(-3.66%) |
Apr 16, 2019 | 21.57 | 21.88 | 21.41 | 21.43 | 1,969,283 | -0.35(-1.63%) |
Apr 15, 2019 | 21.48 | 21.79 | 21.36 | 21.79 | 2,001,546 | +0.22(+1.04%) |
Apr 12, 2019 | 21.61 | 21.66 | 21.44 | 21.56 | 2,171,575 | -0.06(-0.26%) |
Apr 11, 2019 | 21.67 | 21.80 | 21.40 | 21.62 | 1,925,907 | -0.35(-1.57%) |
Apr 10, 2019 | 21.95 | 22.14 | 21.88 | 21.96 | 1,841,402 | +0.02(+0.09%) |
Apr 09, 2019 | 22.19 | 22.24 | 21.88 | 21.95 | 2,470,067 | -0.30(-1.34%) |
Apr 08, 2019 | 22.15 | 22.35 | 22.00 | 22.24 | 2,874,338 | +0.38(+1.75%) |
Apr 05, 2019 | 22.09 | 22.09 | 21.77 | 21.86 | 1,915,969 | -0.23(-1.06%) |
Apr 04, 2019 | 21.69 | 22.10 | 21.53 | 22.10 | 3,595,331 | +0.29(+1.33%) |
Apr 03, 2019 | 21.99 | 22.11 | 21.75 | 21.81 | 8,573,595 | -0.13(-0.59%) |
Apr 02, 2019 | 22.01 | 22.13 | 21.82 | 21.94 | 2,536,823 | -0.14(-0.63%) |