Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.04 | 21.38 | 20.76 | 20.80 | 969,467 | -0.19(-0.89%) |
Jun 27, 2019 | 20.48 | 21.01 | 20.48 | 20.98 | 166,974 | +0.54(+2.66%) |
Jun 26, 2019 | 20.83 | 20.92 | 20.39 | 20.44 | 258,054 | -0.26(-1.27%) |
Jun 25, 2019 | 20.73 | 20.95 | 20.48 | 20.70 | 802,408 | +0.06(+0.27%) |
Jun 24, 2019 | 20.68 | 21.02 | 20.61 | 20.65 | 505,423 | -0.05(-0.23%) |
Jun 21, 2019 | 20.63 | 20.77 | 20.33 | 20.69 | 853,643 | -0.01(-0.04%) |
Jun 20, 2019 | 20.64 | 20.78 | 20.16 | 20.70 | 917,452 | +0.08(+0.41%) |
Jun 19, 2019 | 20.37 | 20.63 | 20.36 | 20.62 | 617,235 | +0.28(+1.38%) |
Jun 18, 2019 | 19.98 | 20.46 | 19.92 | 20.34 | 287,357 | +0.38(+1.88%) |
Jun 17, 2019 | 19.86 | 20.01 | 19.64 | 19.96 | 472,238 | +0.22(+1.14%) |
Jun 14, 2019 | 19.65 | 19.77 | 19.44 | 19.74 | 250,419 | +0.11(+0.57%) |
Jun 13, 2019 | 19.33 | 19.71 | 19.09 | 19.62 | 348,704 | +0.34(+1.75%) |
Jun 12, 2019 | 19.55 | 19.66 | 19.25 | 19.29 | 319,776 | -0.43(-2.19%) |
Jun 11, 2019 | 19.68 | 19.76 | 19.30 | 19.72 | 327,473 | +0.21(+1.06%) |
Jun 10, 2019 | 20.00 | 20.12 | 19.47 | 19.51 | 480,344 | -0.30(-1.51%) |
Jun 07, 2019 | 20.05 | 20.05 | 19.77 | 19.81 | 437,273 | -0.22(-1.08%) |
Jun 06, 2019 | 20.07 | 20.08 | 19.73 | 20.03 | 122,990 | -0.10(-0.51%) |
Jun 05, 2019 | 20.27 | 20.29 | 19.99 | 20.13 | 136,584 | -0.10(-0.51%) |
Jun 04, 2019 | 20.05 | 20.35 | 20.01 | 20.23 | 221,699 | +0.38(+1.89%) |
Jun 03, 2019 | 19.87 | 19.96 | 19.69 | 19.86 | 178,588 | -0.03(-0.14%) |
May 31, 2019 | 20.12 | 20.12 | 19.88 | 19.89 | 303,211 | -0.41(-2.03%) |
May 30, 2019 | 20.61 | 20.77 | 20.14 | 20.30 | 172,694 | -0.30(-1.46%) |
May 29, 2019 | 21.27 | 21.27 | 20.52 | 20.60 | 410,410 | -0.65(-3.05%) |
May 28, 2019 | 21.49 | 21.51 | 21.22 | 21.25 | 781,009 | -0.21(-0.96%) |
May 24, 2019 | 21.39 | 21.52 | 21.31 | 21.45 | 240,393 | +0.15(+0.70%) |
May 23, 2019 | 21.29 | 21.39 | 20.98 | 21.30 | 167,540 | -0.14(-0.66%) |
May 22, 2019 | 21.63 | 21.73 | 21.38 | 21.44 | 119,527 | -0.21(-0.95%) |
May 21, 2019 | 21.63 | 21.72 | 21.57 | 21.65 | 203,763 | +0.17(+0.79%) |
May 20, 2019 | 21.39 | 21.66 | 21.35 | 21.48 | 190,055 | +0.07(+0.31%) |
May 17, 2019 | 21.26 | 21.72 | 21.26 | 21.42 | 160,511 | +0.03(+0.13%) |
May 16, 2019 | 21.37 | 21.66 | 21.33 | 21.39 | 129,711 | +0.06(+0.26%) |
May 15, 2019 | 21.01 | 21.40 | 20.94 | 21.33 | 150,631 | +0.07(+0.35%) |
May 14, 2019 | 20.95 | 21.34 | 20.83 | 21.26 | 180,334 | +0.29(+1.39%) |
May 13, 2019 | 21.22 | 21.26 | 20.97 | 20.97 | 176,678 | -0.61(-2.82%) |
May 10, 2019 | 21.48 | 21.67 | 21.42 | 21.57 | 238,580 | +0.13(+0.61%) |
May 09, 2019 | 21.44 | 21.57 | 21.41 | 21.44 | 292,536 | -0.05(-0.22%) |
May 08, 2019 | 21.88 | 21.96 | 21.47 | 21.49 | 238,092 | -0.40(-1.84%) |
May 07, 2019 | 21.69 | 22.02 | 21.69 | 21.89 | 285,974 | -0.18(-0.81%) |
May 06, 2019 | 21.63 | 22.17 | 21.54 | 22.07 | 317,492 | +0.19(+0.86%) |
May 03, 2019 | 20.54 | 22.42 | 20.53 | 21.88 | 617,622 | +1.26(+6.09%) |
May 02, 2019 | 20.73 | 20.85 | 20.50 | 20.63 | 169,902 | -0.09(-0.45%) |
May 01, 2019 | 20.90 | 21.06 | 20.52 | 20.72 | 157,170 | -0.19(-0.90%) |
Apr 30, 2019 | 21.39 | 21.44 | 20.87 | 20.91 | 144,174 | -0.48(-2.24%) |
Apr 29, 2019 | 20.91 | 21.49 | 20.90 | 21.39 | 615,687 | +0.53(+2.56%) |
Apr 26, 2019 | 20.82 | 20.97 | 20.77 | 20.85 | 264,390 | +0.03(+0.13%) |
Apr 25, 2019 | 20.98 | 21.04 | 20.72 | 20.82 | 238,574 | -0.19(-0.89%) |
Apr 24, 2019 | 20.99 | 21.19 | 20.87 | 21.01 | 121,417 | -0.02(-0.09%) |
Apr 23, 2019 | 20.82 | 21.07 | 20.78 | 21.03 | 158,833 | +0.20(+0.95%) |
Apr 22, 2019 | 21.15 | 21.15 | 20.76 | 20.83 | 83,073 | -0.35(-1.64%) |
Apr 18, 2019 | 21.20 | 21.31 | 21.09 | 21.18 | 176,615 | -0.01(-0.04%) |
Apr 17, 2019 | 21.40 | 21.47 | 21.17 | 21.19 | 238,832 | -0.21(-0.96%) |
Apr 16, 2019 | 21.14 | 21.42 | 21.09 | 21.40 | 116,491 | +0.25(+1.20%) |
Apr 15, 2019 | 21.20 | 21.21 | 20.99 | 21.14 | 104,957 | -0.03(-0.13%) |
Apr 12, 2019 | 21.40 | 21.45 | 20.95 | 21.17 | 99,293 | +0.02(+0.09%) |
Apr 11, 2019 | 21.29 | 21.41 | 21.14 | 21.15 | 85,632 | -0.12(-0.57%) |
Apr 10, 2019 | 21.14 | 21.27 | 21.02 | 21.27 | 112,059 | +0.16(+0.75%) |
Apr 09, 2019 | 21.44 | 21.65 | 21.08 | 21.12 | 168,192 | -0.39(-1.83%) |
Apr 08, 2019 | 21.27 | 21.57 | 21.27 | 21.51 | 306,155 | +0.11(+0.53%) |
Apr 05, 2019 | 21.25 | 21.46 | 21.24 | 21.40 | 223,009 | +0.17(+0.80%) |
Apr 04, 2019 | 21.14 | 21.29 | 21.07 | 21.23 | 138,566 | +0.12(+0.58%) |
Apr 03, 2019 | 21.07 | 21.17 | 21.00 | 21.11 | 162,777 | +0.10(+0.49%) |
Apr 02, 2019 | 21.10 | 21.11 | 20.91 | 21.00 | 467,190 | -0.14(-0.66%) |