Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.92 | 23.09 | 22.92 | 23.07 | 537,360 | +0.17(+0.76%) |
Jun 27, 2019 | 22.85 | 22.93 | 22.83 | 22.90 | 351,505 | +0.12(+0.52%) |
Jun 26, 2019 | 22.91 | 22.94 | 22.78 | 22.78 | 214,038 | -0.04(-0.17%) |
Jun 25, 2019 | 23.04 | 23.04 | 22.82 | 22.82 | 309,091 | -0.21(-0.92%) |
Jun 24, 2019 | 23.12 | 23.12 | 23.03 | 23.03 | 173,570 | -0.06(-0.26%) |
Jun 21, 2019 | 23.14 | 23.19 | 23.09 | 23.09 | 339,206 | -0.08(-0.32%) |
Jun 20, 2019 | 23.16 | 23.23 | 23.01 | 23.17 | 1,126,083 | +0.24(+1.03%) |
Jun 19, 2019 | 22.80 | 22.97 | 22.74 | 22.93 | 371,628 | +0.15(+0.67%) |
Jun 18, 2019 | 22.73 | 22.89 | 22.73 | 22.78 | 360,295 | +0.20(+0.87%) |
Jun 17, 2019 | 22.60 | 22.65 | 22.58 | 22.58 | 151,367 | -0.00(-0.01%) |
Jun 14, 2019 | 22.65 | 22.65 | 22.55 | 22.58 | 441,902 | -0.09(-0.39%) |
Jun 13, 2019 | 22.70 | 22.70 | 22.60 | 22.67 | 232,299 | +0.05(+0.24%) |
Jun 12, 2019 | 22.61 | 22.69 | 22.56 | 22.62 | 359,927 | -0.03(-0.11%) |
Jun 11, 2019 | 22.86 | 22.87 | 22.58 | 22.64 | 358,091 | -0.08(-0.35%) |
Jun 10, 2019 | 22.77 | 22.87 | 22.71 | 22.72 | 367,982 | +0.05(+0.22%) |
Jun 07, 2019 | 22.54 | 22.75 | 22.54 | 22.67 | 409,226 | +0.21(+0.94%) |
Jun 06, 2019 | 22.36 | 22.52 | 22.30 | 22.46 | 284,145 | +0.13(+0.60%) |
Jun 05, 2019 | 22.20 | 22.33 | 22.10 | 22.33 | 597,812 | +0.24(+1.10%) |
Jun 04, 2019 | 21.82 | 22.09 | 21.77 | 22.08 | 419,978 | +0.46(+2.15%) |
Jun 03, 2019 | 21.69 | 21.80 | 21.51 | 21.62 | 876,092 | -0.05(-0.23%) |
May 31, 2019 | 21.67 | 21.80 | 21.62 | 21.67 | 1,519,687 | -0.25(-1.14%) |
May 30, 2019 | 21.87 | 21.98 | 21.82 | 21.92 | 401,114 | +0.13(+0.62%) |
May 29, 2019 | 21.84 | 21.87 | 21.65 | 21.78 | 391,208 | -0.17(-0.78%) |
May 28, 2019 | 22.14 | 22.24 | 21.96 | 21.96 | 197,554 | -0.15(-0.68%) |
May 24, 2019 | 22.20 | 22.24 | 22.04 | 22.11 | 261,925 | +0.00(+0.01%) |
May 23, 2019 | 22.26 | 22.26 | 21.99 | 22.10 | 691,167 | -0.36(-1.62%) |
May 22, 2019 | 22.45 | 22.56 | 22.45 | 22.47 | 354,657 | -0.07(-0.31%) |
May 21, 2019 | 22.42 | 22.57 | 22.42 | 22.54 | 320,685 | +0.25(+1.13%) |
May 20, 2019 | 22.28 | 22.38 | 22.20 | 22.29 | 269,529 | -0.13(-0.59%) |
May 17, 2019 | 22.41 | 22.64 | 22.41 | 22.42 | 294,082 | -0.17(-0.74%) |
May 16, 2019 | 22.42 | 22.72 | 22.42 | 22.59 | 384,963 | +0.23(+1.02%) |
May 15, 2019 | 22.13 | 22.43 | 22.11 | 22.36 | 671,043 | +0.09(+0.40%) |
May 14, 2019 | 22.12 | 22.39 | 22.12 | 22.27 | 509,961 | +0.23(+1.06%) |
May 13, 2019 | 22.18 | 22.23 | 21.94 | 22.04 | 815,465 | -0.54(-2.39%) |
May 10, 2019 | 22.41 | 22.63 | 22.15 | 22.58 | 692,936 | +0.09(+0.40%) |
May 09, 2019 | 22.32 | 22.52 | 22.20 | 22.49 | 524,442 | -0.03(-0.14%) |
May 08, 2019 | 22.46 | 22.62 | 22.42 | 22.52 | 547,621 | +0.03(+0.15%) |
May 07, 2019 | 22.66 | 22.70 | 22.31 | 22.48 | 537,435 | -0.37(-1.63%) |
May 06, 2019 | 22.53 | 22.89 | 22.53 | 22.85 | 341,883 | -0.06(-0.25%) |
May 03, 2019 | 22.82 | 22.92 | 22.80 | 22.91 | 334,538 | +0.19(+0.84%) |
May 02, 2019 | 22.67 | 22.78 | 22.54 | 22.72 | 662,526 | +0.03(+0.12%) |
May 01, 2019 | 23.05 | 23.05 | 22.69 | 22.69 | 1,417,754 | -0.28(-1.23%) |
Apr 30, 2019 | 22.91 | 22.99 | 22.82 | 22.98 | 9,181,527 | +0.07(+0.29%) |
Apr 29, 2019 | 22.96 | 22.98 | 22.91 | 22.91 | 363,900 | -0.04(-0.18%) |
Apr 26, 2019 | 22.86 | 22.95 | 22.77 | 22.95 | 257,776 | +0.08(+0.36%) |
Apr 25, 2019 | 22.94 | 22.94 | 22.79 | 22.87 | 283,144 | -0.12(-0.50%) |
Apr 24, 2019 | 22.99 | 23.05 | 22.96 | 22.98 | 238,051 | +0.03(+0.13%) |
Apr 23, 2019 | 22.76 | 22.98 | 22.76 | 22.96 | 166,429 | +0.22(+0.97%) |
Apr 22, 2019 | 22.61 | 22.74 | 22.60 | 22.74 | 359,279 | +0.09(+0.42%) |
Apr 18, 2019 | 22.63 | 22.66 | 22.51 | 22.64 | 392,629 | +0.06(+0.27%) |
Apr 17, 2019 | 22.87 | 22.87 | 22.55 | 22.58 | 212,522 | -0.20(-0.86%) |
Apr 16, 2019 | 22.93 | 22.93 | 22.73 | 22.78 | 206,729 | -0.07(-0.30%) |
Apr 15, 2019 | 22.91 | 22.91 | 22.81 | 22.85 | 128,359 | -0.04(-0.19%) |
Apr 12, 2019 | 22.91 | 22.92 | 22.85 | 22.89 | 153,524 | +0.16(+0.71%) |
Apr 11, 2019 | 22.77 | 22.77 | 22.67 | 22.73 | 233,036 | -0.01(-0.03%) |
Apr 10, 2019 | 22.64 | 22.75 | 22.64 | 22.74 | 295,353 | +0.13(+0.60%) |
Apr 09, 2019 | 22.64 | 22.68 | 22.56 | 22.60 | 222,284 | -0.12(-0.51%) |
Apr 08, 2019 | 22.67 | 22.72 | 22.58 | 22.72 | 290,535 | +0.02(+0.08%) |
Apr 05, 2019 | 22.59 | 22.70 | 22.59 | 22.70 | 589,203 | +0.16(+0.69%) |
Apr 04, 2019 | 22.61 | 22.61 | 22.41 | 22.54 | 336,660 | -0.05(-0.23%) |
Apr 03, 2019 | 22.65 | 22.71 | 22.55 | 22.59 | 17,282,016 | +0.06(+0.26%) |
Apr 02, 2019 | 22.59 | 22.59 | 22.49 | 22.54 | 261,749 | -0.03(-0.13%) |