Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.87 | 20.39 | 19.67 | 20.24 | 712,330 | +0.42(+2.14%) |
Jun 27, 2019 | 19.54 | 19.83 | 19.31 | 19.82 | 143,735 | +0.28(+1.42%) |
Jun 26, 2019 | 19.69 | 19.85 | 19.52 | 19.54 | 90,846 | -0.15(-0.74%) |
Jun 25, 2019 | 19.42 | 19.69 | 19.28 | 19.69 | 194,586 | +0.24(+1.21%) |
Jun 24, 2019 | 19.70 | 19.95 | 19.44 | 19.45 | 164,183 | -0.26(-1.32%) |
Jun 21, 2019 | 19.86 | 20.09 | 19.49 | 19.71 | 278,940 | -0.23(-1.14%) |
Jun 20, 2019 | 20.08 | 20.08 | 19.78 | 19.94 | 339,146 | -0.02(-0.12%) |
Jun 19, 2019 | 20.06 | 20.11 | 19.90 | 19.96 | 167,362 | -0.02(-0.12%) |
Jun 18, 2019 | 19.87 | 20.08 | 19.84 | 19.99 | 276,767 | +0.16(+0.82%) |
Jun 17, 2019 | 19.74 | 19.97 | 19.69 | 19.83 | 174,223 | +0.08(+0.41%) |
Jun 14, 2019 | 19.53 | 19.87 | 19.53 | 19.74 | 270,837 | +0.08(+0.41%) |
Jun 13, 2019 | 20.02 | 20.08 | 19.60 | 19.66 | 270,994 | -0.24(-1.19%) |
Jun 12, 2019 | 20.00 | 20.15 | 19.86 | 19.90 | 110,353 | -0.10(-0.49%) |
Jun 11, 2019 | 20.21 | 20.29 | 19.89 | 20.00 | 168,166 | -0.16(-0.81%) |
Jun 10, 2019 | 19.98 | 20.36 | 19.98 | 20.16 | 115,584 | +0.21(+1.06%) |
Jun 07, 2019 | 19.96 | 20.10 | 19.91 | 19.95 | 240,881 | -0.02(-0.12%) |
Jun 06, 2019 | 19.91 | 20.16 | 19.79 | 19.97 | 193,620 | -0.01(-0.04%) |
Jun 05, 2019 | 19.97 | 19.99 | 19.70 | 19.98 | 326,181 | -0.08(-0.41%) |
Jun 04, 2019 | 19.84 | 20.07 | 19.75 | 20.06 | 156,554 | +0.46(+2.37%) |
Jun 03, 2019 | 19.45 | 19.74 | 19.38 | 19.60 | 226,693 | +0.20(+1.01%) |
May 31, 2019 | 19.30 | 19.52 | 19.29 | 19.40 | 145,854 | -0.06(-0.29%) |
May 30, 2019 | 19.80 | 19.80 | 19.41 | 19.46 | 199,623 | -0.25(-1.28%) |
May 29, 2019 | 19.53 | 19.85 | 19.47 | 19.71 | 170,989 | +0.11(+0.58%) |
May 28, 2019 | 19.80 | 20.05 | 19.55 | 19.60 | 305,181 | -0.24(-1.19%) |
May 24, 2019 | 19.77 | 19.95 | 19.77 | 19.83 | 84,467 | +0.17(+0.87%) |
May 23, 2019 | 19.91 | 19.96 | 19.55 | 19.66 | 108,413 | -0.40(-1.99%) |
May 22, 2019 | 20.26 | 20.26 | 19.96 | 20.06 | 61,335 | -0.21(-1.04%) |
May 21, 2019 | 20.37 | 20.37 | 20.15 | 20.27 | 92,670 | +0.05(+0.24%) |
May 20, 2019 | 19.99 | 20.28 | 19.99 | 20.22 | 143,629 | +0.18(+0.89%) |
May 17, 2019 | 20.14 | 20.25 | 20.00 | 20.05 | 154,203 | -0.14(-0.69%) |
May 16, 2019 | 20.15 | 20.39 | 20.10 | 20.18 | 98,577 | +0.11(+0.53%) |
May 15, 2019 | 20.00 | 20.11 | 19.70 | 20.08 | 107,567 | +0.01(+0.04%) |
May 14, 2019 | 19.95 | 20.10 | 19.78 | 20.07 | 213,836 | +0.17(+0.86%) |
May 13, 2019 | 20.18 | 20.27 | 19.87 | 19.90 | 162,432 | -0.64(-3.13%) |
May 10, 2019 | 20.48 | 20.56 | 20.30 | 20.54 | 76,364 | +0.07(+0.32%) |
May 09, 2019 | 20.31 | 20.60 | 20.27 | 20.48 | 122,160 | +0.13(+0.64%) |
May 08, 2019 | 20.48 | 20.52 | 20.35 | 20.35 | 124,826 | -0.13(-0.64%) |
May 07, 2019 | 20.66 | 20.73 | 20.34 | 20.48 | 103,884 | -0.35(-1.68%) |
May 06, 2019 | 20.68 | 20.93 | 20.62 | 20.83 | 151,308 | -0.12(-0.58%) |
May 03, 2019 | 20.47 | 20.97 | 20.40 | 20.95 | 125,965 | +0.58(+2.84%) |
May 02, 2019 | 20.25 | 20.58 | 20.12 | 20.37 | 93,603 | +0.19(+0.96%) |
May 01, 2019 | 20.42 | 20.54 | 20.03 | 20.18 | 112,518 | -0.19(-0.95%) |
Apr 30, 2019 | 20.61 | 20.65 | 20.24 | 20.37 | 173,736 | -0.13(-0.63%) |
Apr 29, 2019 | 20.19 | 20.50 | 20.02 | 20.50 | 262,807 | +0.35(+1.73%) |
Apr 26, 2019 | 19.91 | 20.21 | 19.72 | 20.15 | 135,844 | +0.37(+1.88%) |
Apr 25, 2019 | 19.93 | 19.94 | 19.66 | 19.78 | 96,695 | -0.22(-1.09%) |
Apr 24, 2019 | 19.93 | 20.10 | 19.84 | 20.00 | 99,011 | +0.02(+0.08%) |
Apr 23, 2019 | 19.69 | 20.09 | 19.68 | 19.98 | 111,577 | +0.29(+1.48%) |
Apr 22, 2019 | 19.83 | 19.85 | 19.56 | 19.69 | 83,233 | -0.23(-1.14%) |
Apr 18, 2019 | 20.10 | 20.10 | 19.84 | 19.92 | 90,480 | -0.26(-1.28%) |
Apr 17, 2019 | 20.11 | 20.27 | 20.00 | 20.18 | 101,475 | +0.03(+0.16%) |
Apr 16, 2019 | 19.95 | 20.21 | 19.95 | 20.14 | 97,352 | +0.19(+0.97%) |
Apr 15, 2019 | 20.31 | 20.33 | 19.93 | 19.95 | 75,351 | -0.40(-1.95%) |
Apr 12, 2019 | 20.23 | 20.40 | 20.10 | 20.35 | 179,107 | +0.26(+1.29%) |
Apr 11, 2019 | 19.97 | 20.10 | 19.97 | 20.09 | 87,765 | +0.19(+0.93%) |
Apr 10, 2019 | 19.65 | 19.95 | 19.56 | 19.90 | 135,590 | +0.26(+1.32%) |
Apr 09, 2019 | 19.81 | 19.91 | 19.63 | 19.64 | 103,264 | -0.19(-0.98%) |
Apr 08, 2019 | 19.84 | 20.05 | 19.73 | 19.84 | 119,241 | -0.08(-0.41%) |
Apr 05, 2019 | 19.64 | 19.97 | 19.63 | 19.92 | 200,244 | +0.28(+1.44%) |
Apr 04, 2019 | 19.60 | 19.70 | 19.50 | 19.63 | 222,448 | +0.02(+0.12%) |
Apr 03, 2019 | 19.74 | 19.90 | 19.47 | 19.61 | 101,130 | +0.05(+0.25%) |
Apr 02, 2019 | 19.55 | 19.67 | 19.43 | 19.56 | 123,918 | +0.02(+0.08%) |