Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.80 | 23.86 | 23.65 | 23.80 | 29,700 | +1.04(+4.57%) |
Jun 27, 2019 | 22.64 | 22.83 | 22.64 | 22.76 | 16,711 | +0.05(+0.22%) |
Jun 26, 2019 | 22.85 | 22.85 | 22.65 | 22.71 | 30,045 | -0.22(-0.96%) |
Jun 25, 2019 | 22.88 | 23.02 | 22.85 | 22.93 | 676,765 | -0.01(-0.04%) |
Jun 24, 2019 | 23.00 | 23.15 | 22.94 | 22.94 | 24,466 | +0.26(+1.15%) |
Jun 21, 2019 | 22.57 | 22.71 | 22.50 | 22.68 | 111,700 | -0.07(-0.31%) |
Jun 20, 2019 | 22.80 | 22.83 | 22.56 | 22.75 | 156,426 | +0.16(+0.71%) |
Jun 19, 2019 | 22.36 | 22.64 | 22.28 | 22.59 | 290,740 | +0.04(+0.18%) |
Jun 18, 2019 | 22.33 | 22.55 | 22.31 | 22.55 | 108,894 | +0.55(+2.50%) |
Jun 17, 2019 | 21.98 | 22.10 | 21.94 | 22.00 | 26,454 | +0.09(+0.41%) |
Jun 14, 2019 | 22.19 | 22.20 | 21.89 | 21.91 | 70,300 | -0.16(-0.72%) |
Jun 13, 2019 | 22.20 | 22.20 | 21.98 | 22.07 | 37,916 | -0.41(-1.82%) |
Jun 12, 2019 | 22.59 | 22.61 | 22.48 | 22.48 | 62,677 | -0.53(-2.30%) |
Jun 11, 2019 | 23.16 | 23.16 | 22.93 | 23.01 | 273,943 | +0.34(+1.50%) |
Jun 10, 2019 | 22.49 | 22.94 | 22.40 | 22.67 | 677,802 | -0.05(-0.24%) |
Jun 07, 2019 | 22.80 | 22.88 | 22.57 | 22.73 | 685,500 | +0.05(+0.20%) |
Jun 06, 2019 | 22.70 | 22.73 | 22.34 | 22.68 | 237,470 | +0.12(+0.53%) |
Jun 05, 2019 | 22.93 | 22.93 | 22.56 | 22.56 | 49,686 | +0.05(+0.22%) |
Jun 04, 2019 | 22.49 | 22.53 | 22.27 | 22.51 | 25,731 | +0.78(+3.59%) |
Jun 03, 2019 | 21.89 | 22.00 | 21.70 | 21.73 | 29,055 | -0.00(-0.02%) |
May 31, 2019 | 21.80 | 21.97 | 21.65 | 21.73 | 30,700 | -0.50(-2.23%) |
May 30, 2019 | 22.21 | 22.43 | 22.17 | 22.23 | 19,266 | -0.18(-0.78%) |
May 29, 2019 | 22.66 | 22.66 | 22.17 | 22.41 | 20,910 | -0.66(-2.88%) |
May 28, 2019 | 23.38 | 23.41 | 22.87 | 23.07 | 19,514 | -0.32(-1.37%) |
May 24, 2019 | 23.20 | 23.43 | 23.18 | 23.39 | 17,600 | +0.36(+1.56%) |
May 23, 2019 | 22.57 | 23.22 | 22.57 | 23.03 | 21,552 | -0.54(-2.29%) |
May 22, 2019 | 23.60 | 23.63 | 23.49 | 23.57 | 9,705 | -0.18(-0.76%) |
May 21, 2019 | 23.48 | 23.75 | 23.48 | 23.75 | 15,168 | +0.38(+1.63%) |
May 20, 2019 | 23.36 | 23.42 | 23.24 | 23.37 | 19,372 | -0.46(-1.93%) |
May 17, 2019 | 23.82 | 23.97 | 23.82 | 23.83 | 14,700 | +0.31(+1.34%) |
May 16, 2019 | 23.41 | 23.82 | 23.41 | 23.52 | 13,012 | -1.72(-6.83%) |
May 15, 2019 | 24.59 | 25.28 | 24.59 | 25.24 | 13,604 | +0.11(+0.44%) |
May 14, 2019 | 24.72 | 25.25 | 24.72 | 25.13 | 28,025 | +0.44(+1.78%) |
May 13, 2019 | 24.75 | 24.77 | 24.48 | 24.69 | 11,215 | -1.12(-4.34%) |
May 10, 2019 | 25.53 | 25.81 | 25.39 | 25.81 | 12,400 | +0.52(+2.06%) |
May 09, 2019 | 25.14 | 25.42 | 25.00 | 25.29 | 10,269 | -0.40(-1.56%) |
May 08, 2019 | 25.53 | 25.70 | 25.43 | 25.69 | 16,830 | +0.24(+0.94%) |
May 07, 2019 | 25.68 | 25.76 | 25.31 | 25.45 | 65,963 | -1.01(-3.82%) |
May 06, 2019 | 26.63 | 26.63 | 26.17 | 26.46 | 20,344 | -0.34(-1.27%) |
May 03, 2019 | 26.45 | 26.80 | 26.45 | 26.80 | 19,600 | +0.77(+2.96%) |
May 02, 2019 | 25.74 | 26.03 | 25.63 | 26.03 | 13,429 | -0.46(-1.74%) |
May 01, 2019 | 26.68 | 26.76 | 26.47 | 26.49 | 22,799 | -0.42(-1.56%) |
Apr 30, 2019 | 26.85 | 27.02 | 26.72 | 26.91 | 20,410 | +0.26(+0.98%) |
Apr 29, 2019 | 26.24 | 26.65 | 26.24 | 26.65 | 140,796 | +0.21(+0.79%) |
Apr 26, 2019 | 26.26 | 26.45 | 26.16 | 26.44 | 31,600 | +0.15(+0.57%) |
Apr 25, 2019 | 26.24 | 26.39 | 26.14 | 26.29 | 29,562 | -0.17(-0.64%) |
Apr 24, 2019 | 26.34 | 26.49 | 26.34 | 26.46 | 93,003 | +0.36(+1.38%) |
Apr 23, 2019 | 26.22 | 26.27 | 26.01 | 26.10 | 85,344 | -0.68(-2.54%) |
Apr 22, 2019 | 26.89 | 26.89 | 26.13 | 26.78 | 19,905 | +0.04(+0.15%) |
Apr 18, 2019 | 26.61 | 26.74 | 26.50 | 26.74 | 22,100 | +0.44(+1.69%) |
Apr 17, 2019 | 26.37 | 26.37 | 26.01 | 26.30 | 11,999 | +0.39(+1.49%) |
Apr 16, 2019 | 26.05 | 26.05 | 25.51 | 25.91 | 17,436 | -0.23(-0.88%) |
Apr 15, 2019 | 26.31 | 26.31 | 26.09 | 26.14 | 8,249 | +0.21(+0.83%) |
Apr 12, 2019 | 25.85 | 25.95 | 25.67 | 25.93 | 13,800 | -0.14(-0.54%) |
Apr 11, 2019 | 26.13 | 26.13 | 25.91 | 26.07 | 6,243 | +0.04(+0.15%) |
Apr 10, 2019 | 25.84 | 26.14 | 25.63 | 26.02 | 12,709 | +0.32(+1.24%) |
Apr 09, 2019 | 25.93 | 25.93 | 25.57 | 25.70 | 27,865 | -0.36(-1.36%) |
Apr 08, 2019 | 26.26 | 26.26 | 25.98 | 26.06 | 9,965 | -0.23(-0.86%) |
Apr 05, 2019 | 26.08 | 26.29 | 26.08 | 26.29 | 11,200 | +0.30(+1.14%) |
Apr 04, 2019 | 26.21 | 26.21 | 25.92 | 25.99 | 9,158 | +0.11(+0.43%) |
Apr 03, 2019 | 25.77 | 25.96 | 25.46 | 25.88 | 21,656 | -0.46(-1.77%) |
Apr 02, 2019 | 26.25 | 26.38 | 26.10 | 26.34 | 15,924 | +0.15(+0.59%) |