Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.64 | 24.47 | 23.64 | 24.08 | 2,377,800 | +0.48(+2.03%) |
Jun 27, 2019 | 23.60 | 23.80 | 23.24 | 23.60 | 1,038,095 | +0.10(+0.43%) |
Jun 26, 2019 | 23.99 | 24.09 | 23.34 | 23.50 | 878,976 | -0.40(-1.67%) |
Jun 25, 2019 | 24.15 | 24.18 | 23.88 | 23.90 | 582,023 | -0.19(-0.79%) |
Jun 24, 2019 | 24.28 | 24.43 | 23.90 | 24.09 | 870,521 | -0.27(-1.11%) |
Jun 21, 2019 | 24.77 | 24.83 | 24.33 | 24.36 | 609,800 | -0.32(-1.30%) |
Jun 20, 2019 | 24.55 | 25.08 | 24.31 | 24.68 | 739,900 | +0.58(+2.41%) |
Jun 19, 2019 | 23.86 | 24.14 | 23.61 | 24.10 | 384,844 | +0.45(+1.90%) |
Jun 18, 2019 | 23.03 | 23.95 | 23.02 | 23.65 | 494,884 | +0.78(+3.41%) |
Jun 17, 2019 | 23.16 | 23.32 | 22.81 | 22.87 | 233,611 | -0.30(-1.29%) |
Jun 14, 2019 | 23.41 | 23.69 | 23.14 | 23.17 | 151,500 | -0.27(-1.15%) |
Jun 13, 2019 | 23.60 | 23.70 | 23.28 | 23.44 | 222,017 | -0.06(-0.26%) |
Jun 12, 2019 | 23.37 | 23.81 | 23.11 | 23.50 | 282,897 | +0.16(+0.69%) |
Jun 11, 2019 | 23.17 | 23.89 | 23.14 | 23.34 | 411,690 | +0.14(+0.60%) |
Jun 10, 2019 | 23.79 | 24.46 | 22.99 | 23.20 | 441,582 | -0.49(-2.07%) |
Jun 07, 2019 | 23.15 | 24.10 | 23.07 | 23.69 | 524,000 | +0.76(+3.31%) |
Jun 06, 2019 | 22.93 | 23.13 | 22.87 | 22.93 | 171,481 | +0.08(+0.35%) |
Jun 05, 2019 | 22.33 | 22.85 | 22.33 | 22.85 | 223,762 | +0.49(+2.19%) |
Jun 04, 2019 | 21.62 | 22.39 | 21.14 | 22.36 | 231,988 | +0.80(+3.71%) |
Jun 03, 2019 | 21.46 | 21.66 | 21.29 | 21.56 | 316,464 | +0.07(+0.33%) |
May 31, 2019 | 21.63 | 21.75 | 21.38 | 21.49 | 228,800 | -0.36(-1.65%) |
May 30, 2019 | 21.87 | 22.15 | 21.55 | 21.85 | 267,055 | +0.13(+0.60%) |
May 29, 2019 | 22.01 | 22.27 | 21.59 | 21.72 | 259,767 | -0.49(-2.21%) |
May 28, 2019 | 22.11 | 22.32 | 22.04 | 22.21 | 426,722 | +0.10(+0.45%) |
May 24, 2019 | 22.00 | 22.31 | 22.00 | 22.11 | 131,400 | +0.14(+0.64%) |
May 23, 2019 | 22.00 | 22.00 | 21.62 | 21.97 | 162,882 | -0.26(-1.17%) |
May 22, 2019 | 22.33 | 22.44 | 21.93 | 22.23 | 277,851 | -0.19(-0.85%) |
May 21, 2019 | 21.84 | 22.45 | 21.56 | 22.42 | 336,149 | +0.59(+2.70%) |
May 20, 2019 | 21.81 | 22.20 | 21.74 | 21.83 | 320,901 | -0.14(-0.64%) |
May 17, 2019 | 22.16 | 22.36 | 21.95 | 21.97 | 187,600 | -0.30(-1.35%) |
May 16, 2019 | 22.43 | 22.60 | 22.20 | 22.27 | 284,156 | -0.03(-0.13%) |
May 15, 2019 | 22.14 | 22.49 | 22.14 | 22.30 | 202,853 | -0.02(-0.09%) |
May 14, 2019 | 22.03 | 22.34 | 21.95 | 22.32 | 214,193 | +0.30(+1.36%) |
May 13, 2019 | 22.40 | 22.46 | 21.69 | 22.02 | 656,281 | -0.68(-3.00%) |
May 10, 2019 | 22.02 | 22.81 | 21.99 | 22.70 | 538,300 | +0.67(+3.04%) |
May 09, 2019 | 22.50 | 22.57 | 21.82 | 22.03 | 299,857 | -0.56(-2.48%) |
May 08, 2019 | 22.68 | 23.10 | 22.57 | 22.59 | 383,913 | -0.09(-0.40%) |
May 07, 2019 | 22.49 | 22.82 | 22.42 | 22.68 | 233,476 | -0.02(-0.09%) |
May 06, 2019 | 22.12 | 22.78 | 22.12 | 22.70 | 212,531 | +0.34(+1.52%) |
May 03, 2019 | 22.71 | 22.87 | 22.03 | 22.36 | 335,700 | -0.16(-0.71%) |
May 02, 2019 | 22.43 | 22.72 | 22.22 | 22.52 | 231,017 | +0.07(+0.31%) |
May 01, 2019 | 22.57 | 22.67 | 22.40 | 22.45 | 265,895 | -0.01(-0.04%) |
Apr 30, 2019 | 22.45 | 22.59 | 22.29 | 22.46 | 589,743 | -0.07(-0.31%) |
Apr 29, 2019 | 22.07 | 22.55 | 21.99 | 22.53 | 271,808 | +0.51(+2.32%) |
Apr 26, 2019 | 22.36 | 22.50 | 21.92 | 22.02 | 639,500 | -0.36(-1.61%) |
Apr 25, 2019 | 22.74 | 22.82 | 22.34 | 22.38 | 257,804 | -0.37(-1.63%) |
Apr 24, 2019 | 23.01 | 23.14 | 22.71 | 22.75 | 149,399 | -0.32(-1.39%) |
Apr 23, 2019 | 22.74 | 23.12 | 22.62 | 23.07 | 193,880 | +0.41(+1.81%) |
Apr 22, 2019 | 22.59 | 22.91 | 22.40 | 22.66 | 307,783 | +0.02(+0.09%) |
Apr 18, 2019 | 22.67 | 22.83 | 22.53 | 22.64 | 219,200 | -0.06(-0.26%) |
Apr 17, 2019 | 23.01 | 23.06 | 22.56 | 22.70 | 262,662 | -0.39(-1.69%) |
Apr 16, 2019 | 22.70 | 23.18 | 22.70 | 23.09 | 318,267 | +0.43(+1.90%) |
Apr 15, 2019 | 22.19 | 22.70 | 22.19 | 22.66 | 217,829 | +0.40(+1.80%) |
Apr 12, 2019 | 22.48 | 22.56 | 22.10 | 22.26 | 247,800 | -0.22(-0.98%) |
Apr 11, 2019 | 22.35 | 22.65 | 22.24 | 22.48 | 408,118 | +0.03(+0.13%) |
Apr 10, 2019 | 22.19 | 22.62 | 22.19 | 22.45 | 375,105 | +0.22(+0.99%) |
Apr 09, 2019 | 22.25 | 22.38 | 21.99 | 22.23 | 548,261 | -0.71(-3.10%) |
Apr 08, 2019 | 22.60 | 23.29 | 22.53 | 22.94 | 412,548 | +0.21(+0.92%) |
Apr 05, 2019 | 22.41 | 22.77 | 22.12 | 22.73 | 848,000 | +0.62(+2.80%) |
Apr 04, 2019 | 22.40 | 23.28 | 21.49 | 22.11 | 1,074,155 | +0.21(+0.96%) |
Apr 03, 2019 | 21.86 | 22.47 | 21.25 | 21.90 | 708,969 | +0.22(+1.01%) |
Apr 02, 2019 | 21.06 | 21.77 | 21.05 | 21.68 | 560,990 | +0.65(+3.09%) |