Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.46 | 19.46 | 18.88 | 19.33 | 300,100 | +0.02(+0.10%) |
Jun 27, 2019 | 19.74 | 19.94 | 19.14 | 19.31 | 137,723 | -0.40(-2.03%) |
Jun 26, 2019 | 20.32 | 20.36 | 19.41 | 19.71 | 198,112 | -0.62(-3.05%) |
Jun 25, 2019 | 21.23 | 21.35 | 20.22 | 20.33 | 195,582 | -0.94(-4.42%) |
Jun 24, 2019 | 22.09 | 22.13 | 21.21 | 21.27 | 122,788 | -0.84(-3.80%) |
Jun 21, 2019 | 22.49 | 22.49 | 21.84 | 22.11 | 131,100 | -0.53(-2.34%) |
Jun 20, 2019 | 23.17 | 23.30 | 22.61 | 22.64 | 137,709 | -0.48(-2.08%) |
Jun 19, 2019 | 23.49 | 23.69 | 22.86 | 23.12 | 210,728 | -0.33(-1.41%) |
Jun 18, 2019 | 23.60 | 23.89 | 23.18 | 23.45 | 90,420 | +0.00(+0.00%) |
Jun 17, 2019 | 23.35 | 23.52 | 22.99 | 23.45 | 105,095 | +0.15(+0.64%) |
Jun 14, 2019 | 23.79 | 23.97 | 23.08 | 23.30 | 92,000 | -0.59(-2.47%) |
Jun 13, 2019 | 24.10 | 24.40 | 23.62 | 23.89 | 107,316 | -0.07(-0.29%) |
Jun 12, 2019 | 23.82 | 24.53 | 23.68 | 23.96 | 105,030 | +0.14(+0.59%) |
Jun 11, 2019 | 24.18 | 24.36 | 23.57 | 23.82 | 103,174 | -0.20(-0.83%) |
Jun 10, 2019 | 23.59 | 24.34 | 23.07 | 24.02 | 221,104 | +0.69(+2.96%) |
Jun 07, 2019 | 23.16 | 23.80 | 22.81 | 23.33 | 118,700 | +0.21(+0.91%) |
Jun 06, 2019 | 23.01 | 23.43 | 22.33 | 23.12 | 82,728 | -0.07(-0.30%) |
Jun 05, 2019 | 23.16 | 23.49 | 22.15 | 23.19 | 141,869 | +0.03(+0.13%) |
Jun 04, 2019 | 21.76 | 23.29 | 21.76 | 23.16 | 142,950 | +1.79(+8.38%) |
Jun 03, 2019 | 21.18 | 21.50 | 20.70 | 21.37 | 114,567 | +0.19(+0.90%) |
May 31, 2019 | 21.55 | 21.55 | 20.60 | 21.18 | 200,800 | -0.61(-2.80%) |
May 30, 2019 | 21.00 | 22.04 | 20.61 | 21.79 | 233,250 | +0.80(+3.81%) |
May 29, 2019 | 21.84 | 22.17 | 20.97 | 20.99 | 137,307 | -1.01(-4.59%) |
May 28, 2019 | 21.69 | 22.50 | 21.69 | 22.00 | 96,053 | +0.11(+0.50%) |
May 24, 2019 | 21.22 | 22.48 | 20.73 | 21.89 | 85,600 | +0.75(+3.55%) |
May 23, 2019 | 21.66 | 21.80 | 21.09 | 21.14 | 143,767 | -0.75(-3.43%) |
May 22, 2019 | 22.37 | 22.52 | 21.86 | 21.89 | 89,095 | -0.44(-1.97%) |
May 21, 2019 | 23.00 | 23.31 | 22.06 | 22.33 | 99,274 | -0.61(-2.66%) |
May 20, 2019 | 22.06 | 23.13 | 21.78 | 22.94 | 95,793 | +0.93(+4.23%) |
May 17, 2019 | 21.95 | 22.31 | 21.87 | 22.01 | 118,500 | -0.03(-0.14%) |
May 16, 2019 | 22.44 | 22.59 | 22.00 | 22.04 | 88,259 | +0.04(+0.18%) |
May 15, 2019 | 22.00 | 22.40 | 21.87 | 22.00 | 132,607 | -0.09(-0.41%) |
May 14, 2019 | 22.95 | 23.33 | 21.84 | 22.09 | 127,202 | -1.02(-4.41%) |
May 13, 2019 | 23.50 | 23.80 | 22.85 | 23.11 | 105,125 | -0.81(-3.39%) |
May 10, 2019 | 23.50 | 24.61 | 23.01 | 23.92 | 129,000 | +0.41(+1.74%) |
May 09, 2019 | 22.75 | 24.14 | 22.07 | 23.51 | 153,984 | +0.96(+4.26%) |
May 08, 2019 | 22.24 | 22.96 | 21.93 | 22.55 | 115,834 | -0.10(-0.44%) |
May 07, 2019 | 23.15 | 23.28 | 22.51 | 22.65 | 66,862 | -0.51(-2.20%) |
May 06, 2019 | 22.42 | 23.24 | 22.30 | 23.16 | 89,972 | +0.41(+1.80%) |
May 03, 2019 | 21.95 | 22.84 | 21.52 | 22.75 | 113,800 | +0.94(+4.31%) |
May 02, 2019 | 21.70 | 21.89 | 21.30 | 21.81 | 74,742 | +0.13(+0.60%) |
May 01, 2019 | 21.46 | 22.10 | 21.10 | 21.68 | 132,409 | +0.33(+1.55%) |
Apr 30, 2019 | 22.05 | 22.05 | 21.25 | 21.35 | 99,236 | -0.69(-3.13%) |
Apr 29, 2019 | 21.57 | 22.14 | 21.19 | 22.04 | 98,432 | +0.43(+1.99%) |
Apr 26, 2019 | 20.01 | 21.92 | 19.88 | 21.61 | 180,100 | +1.70(+8.54%) |
Apr 25, 2019 | 20.22 | 20.22 | 19.31 | 19.91 | 80,033 | -0.21(-1.04%) |
Apr 24, 2019 | 19.29 | 20.22 | 18.96 | 20.12 | 97,394 | +0.85(+4.41%) |
Apr 23, 2019 | 19.42 | 19.61 | 18.99 | 19.27 | 85,012 | -0.08(-0.41%) |
Apr 22, 2019 | 20.10 | 20.43 | 19.25 | 19.35 | 135,633 | -0.79(-3.92%) |
Apr 18, 2019 | 20.47 | 20.96 | 19.91 | 20.14 | 155,100 | -0.23(-1.13%) |
Apr 17, 2019 | 20.77 | 20.92 | 20.37 | 20.37 | 127,157 | -0.30(-1.45%) |
Apr 16, 2019 | 20.80 | 21.11 | 20.51 | 20.67 | 147,565 | -0.16(-0.77%) |
Apr 15, 2019 | 20.92 | 21.09 | 20.63 | 20.83 | 79,936 | -0.10(-0.48%) |
Apr 12, 2019 | 21.16 | 21.16 | 20.50 | 20.93 | 91,800 | -0.10(-0.48%) |
Apr 11, 2019 | 21.51 | 21.61 | 20.70 | 21.03 | 67,104 | -0.48(-2.23%) |
Apr 10, 2019 | 21.60 | 21.87 | 21.30 | 21.51 | 89,730 | -0.06(-0.28%) |
Apr 09, 2019 | 21.63 | 21.70 | 21.16 | 21.57 | 90,684 | +0.10(+0.47%) |
Apr 08, 2019 | 21.19 | 21.61 | 21.11 | 21.47 | 110,544 | +0.23(+1.08%) |
Apr 05, 2019 | 20.97 | 21.61 | 20.71 | 21.24 | 135,900 | +0.28(+1.34%) |
Apr 04, 2019 | 20.66 | 21.19 | 20.32 | 20.96 | 96,223 | +0.22(+1.06%) |
Apr 03, 2019 | 20.62 | 21.36 | 20.60 | 20.74 | 186,704 | +0.37(+1.82%) |
Apr 02, 2019 | 20.11 | 20.75 | 19.65 | 20.37 | 134,502 | +0.25(+1.24%) |