Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.54 | 23.79 | 23.44 | 23.69 | 10,351,204 | +0.18(+0.75%) |
Jun 27, 2019 | 23.57 | 23.76 | 23.46 | 23.52 | 5,495,388 | +0.08(+0.34%) |
Jun 26, 2019 | 24.09 | 24.09 | 23.38 | 23.44 | 5,593,298 | -0.56(-2.33%) |
Jun 25, 2019 | 23.88 | 24.23 | 23.85 | 24.00 | 14,047,542 | +0.08(+0.33%) |
Jun 24, 2019 | 24.09 | 24.16 | 23.92 | 23.92 | 6,945,532 | -0.15(-0.63%) |
Jun 21, 2019 | 24.24 | 24.39 | 23.85 | 24.07 | 15,389,120 | -0.47(-1.91%) |
Jun 20, 2019 | 24.66 | 24.75 | 24.47 | 24.54 | 4,293,394 | -0.06(-0.25%) |
Jun 19, 2019 | 24.49 | 24.69 | 24.33 | 24.60 | 4,039,246 | +0.21(+0.87%) |
Jun 18, 2019 | 24.41 | 24.59 | 24.24 | 24.39 | 4,386,805 | +0.03(+0.11%) |
Jun 17, 2019 | 24.26 | 24.42 | 24.07 | 24.36 | 3,439,682 | +0.15(+0.62%) |
Jun 14, 2019 | 23.93 | 24.24 | 23.92 | 24.21 | 4,122,792 | +0.20(+0.81%) |
Jun 13, 2019 | 23.92 | 24.03 | 23.73 | 24.01 | 3,204,242 | +0.11(+0.45%) |
Jun 12, 2019 | 23.90 | 24.01 | 23.83 | 23.91 | 3,174,403 | +0.03(+0.11%) |
Jun 11, 2019 | 23.73 | 23.89 | 23.57 | 23.88 | 4,057,837 | +0.13(+0.56%) |
Jun 10, 2019 | 23.88 | 23.88 | 23.46 | 23.75 | 3,053,593 | +0.12(+0.53%) |
Jun 07, 2019 | 23.63 | 23.69 | 23.40 | 23.62 | 6,742,491 | +0.05(+0.23%) |
Jun 06, 2019 | 23.40 | 23.62 | 23.22 | 23.57 | 3,519,597 | +0.24(+1.03%) |
Jun 05, 2019 | 23.12 | 23.39 | 22.87 | 23.33 | 6,736,389 | +0.20(+0.88%) |
Jun 04, 2019 | 22.91 | 23.14 | 22.64 | 23.13 | 8,785,901 | +0.26(+1.12%) |
Jun 03, 2019 | 22.89 | 23.00 | 22.68 | 22.87 | 7,661,433 | +0.15(+0.66%) |
May 31, 2019 | 22.39 | 22.76 | 22.39 | 22.72 | 12,360,482 | +0.19(+0.83%) |
May 30, 2019 | 22.52 | 22.90 | 22.42 | 22.53 | 9,404,398 | +0.13(+0.59%) |
May 29, 2019 | 22.38 | 22.59 | 22.30 | 22.40 | 21,651,602 | -0.12(-0.55%) |
May 28, 2019 | 23.04 | 23.05 | 22.45 | 22.52 | 4,033,826 | -0.32(-1.40%) |
May 24, 2019 | 22.71 | 22.89 | 22.71 | 22.84 | 1,499,146 | +0.21(+0.94%) |
May 23, 2019 | 22.44 | 22.68 | 22.44 | 22.63 | 1,706,226 | +0.09(+0.39%) |
May 22, 2019 | 22.53 | 22.63 | 22.39 | 22.54 | 1,422,892 | -0.01(-0.04%) |
May 21, 2019 | 22.44 | 22.61 | 22.33 | 22.55 | 2,359,578 | +0.27(+1.23%) |
May 20, 2019 | 22.52 | 22.52 | 22.23 | 22.28 | 2,760,766 | -0.20(-0.87%) |
May 17, 2019 | 22.36 | 22.50 | 22.14 | 22.47 | 2,657,264 | +0.04(+0.16%) |
May 16, 2019 | 22.07 | 22.46 | 22.07 | 22.44 | 3,148,953 | +0.30(+1.36%) |
May 15, 2019 | 21.99 | 22.25 | 21.89 | 22.13 | 2,093,403 | +0.19(+0.85%) |
May 14, 2019 | 22.00 | 22.18 | 21.80 | 21.95 | 2,993,215 | +0.04(+0.20%) |
May 13, 2019 | 21.90 | 22.08 | 21.78 | 21.90 | 2,504,174 | -0.17(-0.76%) |
May 10, 2019 | 21.72 | 22.14 | 21.67 | 22.07 | 2,838,402 | +0.31(+1.42%) |
May 09, 2019 | 21.60 | 21.86 | 21.42 | 21.76 | 2,047,664 | +0.21(+0.98%) |
May 08, 2019 | 21.79 | 21.97 | 21.50 | 21.55 | 2,536,311 | -0.15(-0.69%) |
May 07, 2019 | 21.92 | 22.34 | 21.69 | 21.70 | 4,972,773 | -0.21(-0.97%) |
May 06, 2019 | 21.76 | 22.06 | 21.76 | 21.91 | 2,186,905 | -0.04(-0.16%) |
May 03, 2019 | 21.89 | 22.01 | 21.76 | 21.95 | 2,050,694 | +0.11(+0.53%) |
May 02, 2019 | 21.90 | 22.06 | 21.76 | 21.83 | 1,859,681 | -0.02(-0.08%) |
May 01, 2019 | 21.99 | 22.15 | 21.81 | 21.85 | 2,213,741 | -0.07(-0.32%) |
Apr 30, 2019 | 21.75 | 21.97 | 21.60 | 21.92 | 3,179,469 | +0.11(+0.48%) |
Apr 29, 2019 | 22.09 | 22.16 | 21.74 | 21.82 | 1,538,247 | -0.23(-1.04%) |
Apr 26, 2019 | 21.90 | 22.10 | 21.86 | 22.05 | 2,234,296 | +0.20(+0.93%) |
Apr 25, 2019 | 21.75 | 21.85 | 21.63 | 21.84 | 1,962,090 | +0.11(+0.53%) |
Apr 24, 2019 | 21.49 | 21.74 | 21.46 | 21.73 | 1,717,328 | +0.32(+1.48%) |
Apr 23, 2019 | 21.21 | 21.52 | 21.13 | 21.41 | 2,174,706 | +0.26(+1.21%) |
Apr 22, 2019 | 21.42 | 21.46 | 20.96 | 21.15 | 2,335,399 | -0.35(-1.64%) |
Apr 18, 2019 | 21.35 | 21.57 | 21.22 | 21.51 | 2,279,431 | +0.20(+0.95%) |
Apr 17, 2019 | 21.50 | 21.62 | 21.28 | 21.30 | 1,589,821 | -0.18(-0.82%) |
Apr 16, 2019 | 21.96 | 21.97 | 21.46 | 21.48 | 2,111,448 | -0.51(-2.33%) |
Apr 15, 2019 | 21.91 | 22.03 | 21.82 | 21.99 | 2,434,022 | +0.05(+0.24%) |
Apr 12, 2019 | 21.62 | 21.97 | 21.48 | 21.94 | 3,652,760 | +0.34(+1.55%) |
Apr 11, 2019 | 21.45 | 21.60 | 21.36 | 21.60 | 2,558,789 | +0.22(+1.03%) |
Apr 10, 2019 | 21.34 | 21.50 | 21.26 | 21.38 | 4,341,288 | +0.16(+0.75%) |
Apr 09, 2019 | 21.43 | 21.46 | 21.22 | 21.22 | 3,553,654 | -0.26(-1.19%) |
Apr 08, 2019 | 21.53 | 21.60 | 21.34 | 21.48 | 1,546,481 | -0.13(-0.61%) |
Apr 05, 2019 | 21.52 | 21.62 | 21.41 | 21.61 | 3,098,098 | +0.06(+0.29%) |
Apr 04, 2019 | 21.59 | 21.63 | 21.43 | 21.55 | 2,234,951 | -0.04(-0.16%) |
Apr 03, 2019 | 21.57 | 21.74 | 21.47 | 21.59 | 2,174,678 | +0.06(+0.29%) |
Apr 02, 2019 | 21.48 | 21.56 | 21.29 | 21.52 | 3,540,490 | +0.07(+0.33%) |