Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.57 | 22.73 | 22.36 | 22.72 | 2,250,688 | +0.24(+1.09%) |
Jun 27, 2019 | 22.57 | 22.71 | 22.35 | 22.48 | 2,184,263 | -0.30(-1.32%) |
Jun 26, 2019 | 22.51 | 23.01 | 22.48 | 22.78 | 2,975,473 | -0.35(-1.50%) |
Jun 25, 2019 | 23.58 | 23.70 | 22.82 | 23.12 | 3,827,368 | -0.36(-1.52%) |
Jun 24, 2019 | 22.94 | 23.49 | 22.81 | 23.48 | 3,335,194 | +0.79(+3.48%) |
Jun 21, 2019 | 22.95 | 22.95 | 22.40 | 22.69 | 3,033,768 | -0.26(-1.15%) |
Jun 20, 2019 | 22.83 | 23.16 | 22.72 | 22.95 | 3,692,521 | +0.69(+3.08%) |
Jun 19, 2019 | 22.01 | 22.45 | 21.66 | 22.27 | 2,022,022 | +0.05(+0.21%) |
Jun 18, 2019 | 22.23 | 22.37 | 21.79 | 22.22 | 2,177,465 | +0.23(+1.03%) |
Jun 17, 2019 | 21.52 | 22.06 | 21.52 | 22.00 | 1,828,313 | +0.39(+1.83%) |
Jun 14, 2019 | 21.76 | 21.90 | 21.25 | 21.60 | 1,922,472 | -0.02(-0.09%) |
Jun 13, 2019 | 21.56 | 21.69 | 21.40 | 21.62 | 1,434,163 | +0.07(+0.30%) |
Jun 12, 2019 | 21.52 | 21.85 | 21.52 | 21.55 | 1,581,653 | +0.14(+0.66%) |
Jun 11, 2019 | 21.10 | 21.49 | 21.02 | 21.41 | 1,599,820 | +0.29(+1.38%) |
Jun 10, 2019 | 21.18 | 21.22 | 20.79 | 21.12 | 2,019,457 | -0.40(-1.88%) |
Jun 07, 2019 | 21.61 | 21.79 | 21.41 | 21.53 | 1,801,785 | +0.10(+0.48%) |
Jun 06, 2019 | 21.39 | 21.47 | 21.18 | 21.42 | 1,610,395 | +0.13(+0.62%) |
Jun 05, 2019 | 21.58 | 21.83 | 21.11 | 21.29 | 2,397,874 | +0.05(+0.22%) |
Jun 04, 2019 | 21.07 | 21.29 | 20.89 | 21.24 | 3,851,699 | +0.00(+0.00%) |
Jun 03, 2019 | 21.14 | 21.29 | 20.62 | 21.24 | 3,773,971 | +0.48(+2.31%) |
May 31, 2019 | 20.14 | 20.92 | 20.11 | 20.77 | 4,162,305 | +0.92(+4.64%) |
May 30, 2019 | 19.44 | 19.88 | 19.38 | 19.84 | 1,994,447 | +0.41(+2.13%) |
May 29, 2019 | 19.32 | 19.53 | 19.32 | 19.43 | 1,887,307 | +0.22(+1.12%) |
May 28, 2019 | 18.91 | 19.31 | 18.89 | 19.22 | 2,156,946 | +0.14(+0.74%) |
May 24, 2019 | 18.97 | 19.17 | 18.87 | 19.07 | 1,552,430 | +0.19(+1.00%) |
May 23, 2019 | 18.67 | 19.16 | 18.62 | 18.89 | 2,362,318 | +0.37(+1.98%) |
May 22, 2019 | 18.99 | 19.05 | 18.45 | 18.52 | 1,841,214 | -0.45(-2.37%) |
May 21, 2019 | 18.71 | 18.98 | 18.69 | 18.97 | 1,495,439 | +0.20(+1.05%) |
May 20, 2019 | 18.79 | 18.97 | 18.71 | 18.77 | 712,998 | +0.00(+0.00%) |
May 17, 2019 | 18.50 | 18.84 | 18.47 | 18.77 | 1,641,840 | +0.17(+0.90%) |
May 16, 2019 | 18.95 | 18.96 | 18.58 | 18.60 | 2,659,152 | -0.36(-1.87%) |
May 15, 2019 | 19.11 | 19.16 | 18.92 | 18.96 | 1,904,497 | -0.07(-0.39%) |
May 14, 2019 | 19.26 | 19.32 | 18.83 | 19.03 | 1,364,146 | -0.22(-1.17%) |
May 13, 2019 | 18.95 | 19.29 | 18.85 | 19.26 | 2,901,188 | +0.43(+2.29%) |
May 10, 2019 | 18.81 | 18.95 | 18.60 | 18.83 | 2,379,637 | +0.07(+0.35%) |
May 09, 2019 | 18.95 | 19.34 | 18.76 | 18.76 | 2,653,041 | -0.22(-1.18%) |
May 08, 2019 | 19.76 | 19.83 | 18.92 | 18.99 | 3,643,482 | -0.67(-3.43%) |
May 07, 2019 | 19.52 | 19.81 | 19.23 | 19.66 | 3,171,828 | +0.22(+1.11%) |
May 06, 2019 | 19.44 | 19.57 | 19.37 | 19.45 | 1,947,983 | -0.07(-0.34%) |
May 03, 2019 | 19.56 | 19.70 | 19.42 | 19.51 | 3,049,224 | +0.17(+0.87%) |
May 02, 2019 | 19.70 | 19.75 | 19.33 | 19.34 | 2,888,886 | -0.48(-2.41%) |
May 01, 2019 | 20.20 | 20.39 | 19.63 | 19.82 | 3,641,958 | -0.46(-2.26%) |
Apr 30, 2019 | 20.19 | 20.46 | 20.15 | 20.28 | 4,622,694 | +0.12(+0.60%) |
Apr 29, 2019 | 20.63 | 20.67 | 20.04 | 20.16 | 2,559,625 | -0.52(-2.53%) |
Apr 26, 2019 | 20.05 | 20.87 | 20.05 | 20.68 | 2,280,958 | +0.67(+3.37%) |
Apr 25, 2019 | 20.16 | 20.27 | 19.89 | 20.01 | 1,313,664 | -0.15(-0.74%) |
Apr 24, 2019 | 20.13 | 20.30 | 19.94 | 20.16 | 3,183,584 | -0.07(-0.32%) |
Apr 23, 2019 | 20.08 | 20.23 | 19.95 | 20.22 | 2,027,683 | -0.16(-0.78%) |
Apr 22, 2019 | 20.51 | 20.63 | 20.32 | 20.38 | 1,567,928 | -0.16(-0.77%) |
Apr 18, 2019 | 20.61 | 20.85 | 20.18 | 20.54 | 3,394,655 | -0.17(-0.81%) |
Apr 17, 2019 | 21.49 | 21.56 | 20.52 | 20.71 | 3,957,368 | -0.79(-3.66%) |
Apr 16, 2019 | 21.63 | 21.94 | 21.47 | 21.49 | 1,963,671 | -0.36(-1.63%) |
Apr 15, 2019 | 21.54 | 21.85 | 21.42 | 21.85 | 1,995,842 | +0.22(+1.04%) |
Apr 12, 2019 | 21.67 | 21.72 | 21.50 | 21.63 | 2,165,386 | -0.06(-0.26%) |
Apr 11, 2019 | 21.73 | 21.86 | 21.46 | 21.68 | 1,920,419 | -0.35(-1.57%) |
Apr 10, 2019 | 22.01 | 22.21 | 21.94 | 22.03 | 1,836,154 | +0.02(+0.09%) |
Apr 09, 2019 | 22.25 | 22.30 | 21.94 | 22.01 | 2,463,028 | -0.30(-1.34%) |
Apr 08, 2019 | 22.21 | 22.41 | 22.07 | 22.31 | 2,866,147 | +0.38(+1.75%) |
Apr 05, 2019 | 22.15 | 22.15 | 21.83 | 21.92 | 1,910,509 | -0.23(-1.06%) |
Apr 04, 2019 | 21.76 | 22.16 | 21.59 | 22.16 | 3,585,085 | +0.29(+1.33%) |
Apr 03, 2019 | 22.05 | 22.18 | 21.81 | 21.87 | 8,549,162 | -0.13(-0.59%) |
Apr 02, 2019 | 22.07 | 22.19 | 21.88 | 22.00 | 2,529,594 | -0.14(-0.63%) |