Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.47 | 22.79 | 22.23 | 22.78 | 2,991,096 | +0.27(+1.21%) |
Jun 27, 2019 | 22.65 | 22.76 | 22.30 | 22.50 | 2,696,874 | -0.08(-0.34%) |
Jun 26, 2019 | 22.15 | 22.75 | 22.06 | 22.58 | 2,646,883 | +0.64(+2.93%) |
Jun 25, 2019 | 21.63 | 22.24 | 21.36 | 21.94 | 2,639,797 | +0.32(+1.49%) |
Jun 24, 2019 | 21.92 | 22.08 | 21.56 | 21.62 | 2,259,614 | -0.37(-1.68%) |
Jun 21, 2019 | 21.98 | 22.12 | 21.58 | 21.99 | 3,029,640 | +0.09(+0.40%) |
Jun 20, 2019 | 22.44 | 22.62 | 21.85 | 21.90 | 2,589,712 | +0.11(+0.49%) |
Jun 19, 2019 | 22.06 | 22.41 | 21.70 | 21.79 | 2,783,492 | -0.14(-0.62%) |
Jun 18, 2019 | 21.43 | 22.46 | 21.09 | 21.93 | 4,677,766 | +0.87(+4.11%) |
Jun 17, 2019 | 20.95 | 21.39 | 20.63 | 21.06 | 3,318,621 | -0.08(-0.37%) |
Jun 14, 2019 | 20.92 | 21.54 | 20.72 | 21.14 | 3,299,960 | -0.07(-0.32%) |
Jun 13, 2019 | 20.73 | 21.31 | 20.53 | 21.21 | 3,005,037 | +0.61(+2.98%) |
Jun 12, 2019 | 20.92 | 21.05 | 20.51 | 20.60 | 2,711,939 | -0.49(-2.31%) |
Jun 11, 2019 | 21.79 | 21.89 | 21.07 | 21.08 | 3,099,116 | +0.09(+0.42%) |
Jun 10, 2019 | 21.01 | 21.51 | 20.98 | 21.00 | 4,100,934 | +0.14(+0.65%) |
Jun 07, 2019 | 20.95 | 21.04 | 20.35 | 20.86 | 4,081,319 | -0.13(-0.60%) |
Jun 06, 2019 | 20.87 | 21.38 | 20.64 | 20.99 | 4,362,820 | +0.19(+0.94%) |
Jun 05, 2019 | 21.42 | 21.45 | 20.47 | 20.79 | 5,982,480 | -0.51(-2.38%) |
Jun 04, 2019 | 21.08 | 21.63 | 20.90 | 21.30 | 3,693,442 | +0.37(+1.77%) |
Jun 03, 2019 | 20.48 | 21.08 | 20.26 | 20.93 | 3,269,584 | +0.31(+1.51%) |
May 31, 2019 | 20.68 | 20.79 | 20.45 | 20.62 | 2,796,630 | -0.42(-1.99%) |
May 30, 2019 | 21.80 | 21.86 | 20.92 | 21.03 | 3,503,395 | -0.82(-3.74%) |
May 29, 2019 | 21.63 | 21.90 | 21.36 | 21.85 | 2,259,293 | -0.09(-0.40%) |
May 28, 2019 | 22.42 | 22.49 | 21.81 | 21.94 | 3,624,538 | -0.45(-2.00%) |
May 24, 2019 | 22.82 | 22.96 | 22.35 | 22.39 | 3,856,840 | -0.22(-0.99%) |
May 23, 2019 | 23.25 | 23.25 | 22.45 | 22.61 | 3,349,214 | -0.97(-4.13%) |
May 22, 2019 | 23.93 | 24.08 | 23.39 | 23.58 | 2,260,001 | -0.49(-2.02%) |
May 21, 2019 | 23.63 | 24.19 | 23.24 | 24.07 | 2,846,634 | +0.73(+3.13%) |
May 20, 2019 | 23.67 | 24.21 | 23.20 | 23.34 | 3,380,704 | -0.50(-2.08%) |
May 17, 2019 | 23.93 | 24.32 | 23.69 | 23.84 | 3,317,022 | -0.47(-1.92%) |
May 16, 2019 | 24.45 | 24.55 | 24.00 | 24.30 | 2,300,188 | -0.03(-0.12%) |
May 15, 2019 | 23.97 | 24.46 | 23.87 | 24.33 | 2,815,940 | +0.00(+0.00%) |
May 14, 2019 | 24.12 | 24.78 | 24.03 | 24.33 | 4,438,682 | +0.46(+1.91%) |
May 13, 2019 | 23.67 | 23.98 | 23.32 | 23.88 | 4,488,529 | -0.49(-2.00%) |
May 10, 2019 | 24.06 | 24.62 | 23.61 | 24.36 | 3,649,834 | +0.22(+0.93%) |
May 09, 2019 | 23.74 | 24.23 | 23.23 | 24.14 | 2,705,180 | +0.12(+0.49%) |
May 08, 2019 | 24.35 | 24.74 | 24.00 | 24.02 | 3,395,194 | -0.48(-1.95%) |
May 07, 2019 | 24.92 | 25.02 | 24.32 | 24.50 | 4,132,140 | -0.71(-2.82%) |
May 06, 2019 | 25.25 | 25.30 | 24.60 | 25.21 | 4,194,903 | -0.75(-2.89%) |
May 03, 2019 | 25.52 | 26.10 | 25.34 | 25.96 | 3,470,066 | +0.73(+2.89%) |
May 02, 2019 | 25.18 | 25.67 | 25.02 | 25.23 | 2,998,337 | -0.07(-0.27%) |
May 01, 2019 | 25.98 | 26.37 | 25.28 | 25.30 | 3,784,648 | -0.66(-2.55%) |
Apr 30, 2019 | 25.99 | 26.29 | 25.66 | 25.96 | 3,360,980 | -0.17(-0.63%) |
Apr 29, 2019 | 26.09 | 26.21 | 25.76 | 26.12 | 2,362,603 | -0.06(-0.22%) |
Apr 26, 2019 | 26.32 | 26.51 | 26.11 | 26.18 | 2,320,435 | -0.19(-0.74%) |
Apr 25, 2019 | 27.28 | 27.28 | 26.28 | 26.38 | 3,241,204 | -0.98(-3.59%) |
Apr 24, 2019 | 27.72 | 27.77 | 27.00 | 27.36 | 3,485,574 | -0.40(-1.44%) |
Apr 23, 2019 | 27.32 | 28.14 | 27.32 | 27.76 | 4,917,960 | +0.38(+1.39%) |
Apr 22, 2019 | 25.80 | 27.48 | 25.80 | 27.38 | 6,414,665 | +1.44(+5.55%) |
Apr 18, 2019 | 26.62 | 26.67 | 25.01 | 25.94 | 9,739,848 | -1.03(-3.82%) |
Apr 17, 2019 | 27.22 | 27.82 | 26.92 | 26.97 | 5,149,005 | +0.00(+0.00%) |
Apr 16, 2019 | 27.05 | 27.20 | 26.66 | 26.97 | 4,207,470 | -0.02(-0.07%) |
Apr 15, 2019 | 27.61 | 27.63 | 26.82 | 26.99 | 4,280,451 | -0.54(-1.94%) |
Apr 12, 2019 | 28.12 | 28.41 | 27.48 | 27.52 | 2,829,315 | -0.19(-0.70%) |
Apr 11, 2019 | 28.07 | 28.32 | 27.53 | 27.72 | 3,504,851 | -0.64(-2.26%) |
Apr 10, 2019 | 28.42 | 28.55 | 28.10 | 28.36 | 2,670,433 | +0.05(+0.17%) |
Apr 09, 2019 | 28.58 | 28.70 | 28.15 | 28.31 | 2,420,831 | -0.54(-1.89%) |
Apr 08, 2019 | 28.75 | 28.92 | 28.53 | 28.86 | 2,441,606 | +0.11(+0.37%) |
Apr 05, 2019 | 28.60 | 28.89 | 28.30 | 28.75 | 3,102,513 | +0.25(+0.89%) |
Apr 04, 2019 | 27.83 | 28.55 | 27.61 | 28.50 | 2,728,406 | +0.58(+2.09%) |
Apr 03, 2019 | 27.68 | 28.09 | 27.54 | 27.91 | 4,808,439 | +0.15(+0.53%) |
Apr 02, 2019 | 28.34 | 28.50 | 27.42 | 27.77 | 3,945,618 | -0.89(-3.12%) |