Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.24 | 19.60 | 19.18 | 19.47 | 11,788,838 | +0.29(+1.50%) |
Jun 27, 2019 | 19.21 | 19.39 | 19.10 | 19.18 | 9,431,310 | -0.04(-0.19%) |
Jun 26, 2019 | 19.54 | 19.69 | 19.10 | 19.22 | 17,733,278 | -0.38(-1.92%) |
Jun 25, 2019 | 19.82 | 19.86 | 19.25 | 19.59 | 16,882,280 | -0.21(-1.04%) |
Jun 24, 2019 | 19.88 | 20.10 | 19.77 | 19.80 | 10,854,216 | -0.14(-0.72%) |
Jun 21, 2019 | 20.82 | 20.85 | 19.91 | 19.94 | 29,335,324 | -0.80(-3.85%) |
Jun 20, 2019 | 20.16 | 21.26 | 20.11 | 20.74 | 32,069,490 | -0.46(-2.16%) |
Jun 19, 2019 | 21.30 | 21.41 | 21.01 | 21.20 | 12,599,771 | -0.27(-1.25%) |
Jun 18, 2019 | 21.77 | 22.15 | 21.45 | 21.47 | 14,621,083 | -0.38(-1.72%) |
Jun 17, 2019 | 21.80 | 22.29 | 21.79 | 21.84 | 15,966,407 | +0.09(+0.41%) |
Jun 14, 2019 | 22.11 | 22.37 | 21.68 | 21.76 | 8,737,726 | -0.32(-1.46%) |
Jun 13, 2019 | 22.11 | 22.25 | 21.96 | 22.08 | 9,849,968 | -0.01(-0.04%) |
Jun 12, 2019 | 22.07 | 22.41 | 22.00 | 22.09 | 7,588,483 | -0.03(-0.12%) |
Jun 11, 2019 | 21.89 | 22.26 | 21.76 | 22.11 | 12,487,097 | +0.24(+1.11%) |
Jun 10, 2019 | 21.55 | 21.94 | 21.50 | 21.87 | 10,886,698 | +0.41(+1.92%) |
Jun 07, 2019 | 21.28 | 21.56 | 21.13 | 21.46 | 7,596,723 | +0.21(+0.97%) |
Jun 06, 2019 | 20.98 | 21.36 | 20.78 | 21.25 | 7,320,077 | +0.30(+1.41%) |
Jun 05, 2019 | 21.36 | 21.43 | 20.95 | 20.96 | 4,713,783 | -0.23(-1.10%) |
Jun 04, 2019 | 20.77 | 21.41 | 20.73 | 21.19 | 10,081,046 | +0.60(+2.92%) |
Jun 03, 2019 | 20.38 | 20.70 | 20.27 | 20.59 | 8,313,525 | +0.13(+0.66%) |
May 31, 2019 | 20.36 | 20.50 | 20.12 | 20.45 | 9,200,729 | +0.03(+0.13%) |
May 30, 2019 | 20.66 | 20.79 | 20.40 | 20.43 | 7,925,668 | -0.22(-1.09%) |
May 29, 2019 | 20.96 | 21.03 | 20.56 | 20.65 | 10,102,960 | -0.53(-2.50%) |
May 28, 2019 | 21.32 | 21.42 | 21.16 | 21.18 | 7,113,264 | -0.09(-0.42%) |
May 24, 2019 | 21.15 | 21.33 | 21.03 | 21.27 | 5,568,410 | +0.17(+0.81%) |
May 23, 2019 | 21.32 | 21.38 | 21.01 | 21.10 | 7,230,096 | -0.42(-1.96%) |
May 22, 2019 | 21.79 | 21.86 | 21.44 | 21.52 | 7,781,347 | -0.27(-1.23%) |
May 21, 2019 | 21.92 | 22.08 | 21.59 | 21.79 | 17,223,906 | +0.21(+0.96%) |
May 20, 2019 | 21.80 | 21.85 | 21.41 | 21.58 | 10,431,483 | -0.13(-0.62%) |
May 17, 2019 | 22.04 | 22.40 | 21.49 | 21.72 | 18,039,486 | -0.39(-1.78%) |
May 16, 2019 | 22.81 | 23.03 | 22.00 | 22.11 | 11,147,589 | -0.49(-2.18%) |
May 15, 2019 | 22.59 | 22.69 | 22.45 | 22.61 | 4,722,621 | -0.04(-0.16%) |
May 14, 2019 | 22.70 | 22.83 | 22.55 | 22.64 | 6,350,857 | +0.00(+0.00%) |
May 13, 2019 | 22.82 | 22.83 | 22.38 | 22.64 | 5,874,326 | -0.39(-1.70%) |
May 10, 2019 | 22.59 | 23.07 | 22.44 | 23.04 | 8,279,226 | +0.42(+1.85%) |
May 09, 2019 | 22.45 | 22.62 | 22.27 | 22.62 | 6,875,643 | +0.07(+0.32%) |
May 08, 2019 | 22.91 | 22.93 | 22.45 | 22.55 | 7,582,592 | -0.44(-1.90%) |
May 07, 2019 | 22.87 | 22.98 | 22.70 | 22.98 | 6,870,710 | +0.05(+0.23%) |
May 06, 2019 | 22.79 | 22.95 | 22.67 | 22.93 | 9,753,639 | -0.03(-0.12%) |
May 03, 2019 | 23.00 | 23.07 | 22.78 | 22.96 | 4,897,677 | -0.04(-0.16%) |
May 02, 2019 | 22.87 | 23.28 | 22.58 | 22.99 | 6,439,953 | +0.18(+0.78%) |
May 01, 2019 | 22.99 | 23.26 | 22.81 | 22.81 | 5,374,000 | -0.18(-0.78%) |
Apr 30, 2019 | 22.88 | 23.09 | 22.71 | 22.99 | 5,877,198 | +0.19(+0.82%) |
Apr 29, 2019 | 22.40 | 22.87 | 22.38 | 22.80 | 7,059,414 | +0.51(+2.28%) |
Apr 26, 2019 | 22.38 | 22.56 | 22.07 | 22.30 | 11,474,748 | -0.69(-2.99%) |
Apr 25, 2019 | 22.80 | 23.08 | 22.77 | 22.98 | 5,948,311 | +0.18(+0.78%) |
Apr 24, 2019 | 22.63 | 22.89 | 22.49 | 22.80 | 5,947,268 | +0.31(+1.39%) |
Apr 23, 2019 | 22.72 | 22.75 | 22.36 | 22.49 | 6,445,887 | -0.25(-1.10%) |
Apr 22, 2019 | 22.90 | 22.96 | 22.48 | 22.74 | 5,643,825 | -0.25(-1.09%) |
Apr 18, 2019 | 22.74 | 23.07 | 22.74 | 22.99 | 5,394,756 | +0.21(+0.94%) |
Apr 17, 2019 | 22.96 | 23.14 | 22.67 | 22.78 | 6,367,035 | -0.03(-0.12%) |
Apr 16, 2019 | 22.80 | 22.89 | 22.69 | 22.80 | 4,965,961 | +0.09(+0.39%) |
Apr 15, 2019 | 22.85 | 22.90 | 22.64 | 22.71 | 5,173,292 | -0.18(-0.78%) |
Apr 12, 2019 | 22.98 | 23.16 | 22.75 | 22.89 | 11,683,536 | -0.06(-0.27%) |
Apr 11, 2019 | 22.37 | 23.07 | 22.34 | 22.96 | 20,643,230 | +0.68(+3.04%) |
Apr 10, 2019 | 21.42 | 22.30 | 21.39 | 22.28 | 15,941,723 | +0.93(+4.34%) |
Apr 09, 2019 | 21.22 | 21.43 | 21.15 | 21.35 | 6,675,518 | +0.07(+0.34%) |
Apr 08, 2019 | 21.31 | 21.52 | 21.17 | 21.28 | 5,299,300 | -0.04(-0.17%) |
Apr 05, 2019 | 21.15 | 21.55 | 21.06 | 21.31 | 6,012,488 | +0.20(+0.93%) |
Apr 04, 2019 | 21.06 | 21.24 | 20.98 | 21.12 | 9,209,911 | -0.11(-0.50%) |
Apr 03, 2019 | 21.25 | 21.36 | 21.06 | 21.23 | 11,985,436 | +0.04(+0.17%) |
Apr 02, 2019 | 21.67 | 21.73 | 21.14 | 21.19 | 11,532,773 | -0.64(-2.94%) |