Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 27.03 | 27.76 | 27.03 | 27.38 | 2,929,200 | +0.42(+1.56%) |
Jun 27, 2019 | 26.42 | 27.08 | 26.42 | 26.96 | 381,376 | +0.72(+2.74%) |
Jun 26, 2019 | 26.40 | 26.62 | 26.04 | 26.24 | 292,876 | -0.04(-0.15%) |
Jun 25, 2019 | 26.91 | 27.28 | 26.14 | 26.28 | 401,642 | -0.37(-1.39%) |
Jun 24, 2019 | 27.45 | 27.79 | 26.63 | 26.65 | 360,039 | -0.84(-3.06%) |
Jun 21, 2019 | 27.64 | 28.11 | 27.40 | 27.49 | 740,600 | -0.43(-1.54%) |
Jun 20, 2019 | 27.50 | 28.00 | 26.90 | 27.92 | 1,070,628 | +0.57(+2.08%) |
Jun 19, 2019 | 26.65 | 27.53 | 26.27 | 27.35 | 453,731 | +0.65(+2.43%) |
Jun 18, 2019 | 26.95 | 27.46 | 26.64 | 26.70 | 621,040 | +0.01(+0.04%) |
Jun 17, 2019 | 26.01 | 26.76 | 25.09 | 26.69 | 753,653 | +0.78(+3.01%) |
Jun 14, 2019 | 25.29 | 26.03 | 25.17 | 25.91 | 626,300 | +0.46(+1.81%) |
Jun 13, 2019 | 24.24 | 25.46 | 24.12 | 25.45 | 604,253 | +1.45(+6.04%) |
Jun 12, 2019 | 24.73 | 24.99 | 23.96 | 24.00 | 540,620 | -0.69(-2.79%) |
Jun 11, 2019 | 25.64 | 25.69 | 24.64 | 24.69 | 624,052 | -0.77(-3.02%) |
Jun 10, 2019 | 25.37 | 26.02 | 25.37 | 25.46 | 483,827 | +0.25(+0.99%) |
Jun 07, 2019 | 25.12 | 25.45 | 24.83 | 25.21 | 408,600 | +0.30(+1.20%) |
Jun 06, 2019 | 25.31 | 25.93 | 24.80 | 24.91 | 326,488 | -0.48(-1.89%) |
Jun 05, 2019 | 24.81 | 25.54 | 24.41 | 25.39 | 491,495 | +0.80(+3.25%) |
Jun 04, 2019 | 24.81 | 24.87 | 23.88 | 24.59 | 598,032 | +0.03(+0.12%) |
Jun 03, 2019 | 23.39 | 24.80 | 22.87 | 24.56 | 732,474 | +1.17(+5.00%) |
May 31, 2019 | 23.70 | 23.91 | 23.19 | 23.39 | 492,200 | -0.64(-2.66%) |
May 30, 2019 | 24.40 | 24.42 | 23.82 | 24.03 | 580,868 | -0.37(-1.52%) |
May 29, 2019 | 24.26 | 25.03 | 24.19 | 24.40 | 637,168 | -0.08(-0.33%) |
May 28, 2019 | 25.32 | 25.62 | 24.16 | 24.48 | 728,078 | -1.12(-4.38%) |
May 24, 2019 | 25.00 | 25.73 | 24.76 | 25.60 | 831,100 | +0.65(+2.61%) |
May 23, 2019 | 25.43 | 25.98 | 24.83 | 24.95 | 983,785 | +0.15(+0.60%) |
May 22, 2019 | 22.05 | 25.00 | 21.78 | 24.80 | 1,802,197 | +3.02(+13.87%) |
May 21, 2019 | 21.19 | 21.85 | 21.16 | 21.78 | 475,289 | +0.80(+3.81%) |
May 20, 2019 | 21.79 | 21.85 | 20.72 | 20.98 | 277,811 | -0.97(-4.42%) |
May 17, 2019 | 21.67 | 22.12 | 21.60 | 21.95 | 496,700 | +0.06(+0.27%) |
May 16, 2019 | 21.68 | 21.97 | 21.54 | 21.89 | 295,414 | +0.23(+1.06%) |
May 15, 2019 | 21.17 | 21.69 | 20.93 | 21.66 | 469,431 | +0.35(+1.64%) |
May 14, 2019 | 20.69 | 21.44 | 20.48 | 21.31 | 569,187 | +0.68(+3.30%) |
May 13, 2019 | 20.44 | 20.82 | 20.18 | 20.63 | 470,631 | -0.47(-2.23%) |
May 10, 2019 | 20.94 | 21.28 | 20.75 | 21.10 | 415,100 | +0.09(+0.43%) |
May 09, 2019 | 20.43 | 21.05 | 20.20 | 21.01 | 349,698 | +0.41(+1.99%) |
May 08, 2019 | 20.35 | 20.82 | 20.35 | 20.60 | 361,222 | +0.11(+0.54%) |
May 07, 2019 | 21.19 | 21.29 | 19.95 | 20.49 | 679,740 | -0.98(-4.56%) |
May 06, 2019 | 21.30 | 21.71 | 21.03 | 21.47 | 298,584 | -0.31(-1.42%) |
May 03, 2019 | 21.57 | 21.86 | 20.98 | 21.78 | 253,400 | +0.41(+1.92%) |
May 02, 2019 | 20.87 | 21.98 | 20.79 | 21.37 | 364,213 | +0.28(+1.33%) |
May 01, 2019 | 21.21 | 21.97 | 20.89 | 21.09 | 624,575 | -0.02(-0.09%) |
Apr 30, 2019 | 20.18 | 21.14 | 20.18 | 21.11 | 332,306 | +0.91(+4.50%) |
Apr 29, 2019 | 19.78 | 20.27 | 19.70 | 20.20 | 253,780 | +0.45(+2.28%) |
Apr 26, 2019 | 20.00 | 20.07 | 19.41 | 19.75 | 442,200 | -0.25(-1.25%) |
Apr 25, 2019 | 20.30 | 20.34 | 19.72 | 20.00 | 241,198 | -0.51(-2.49%) |
Apr 24, 2019 | 20.49 | 20.84 | 20.13 | 20.51 | 173,809 | -0.04(-0.19%) |
Apr 23, 2019 | 20.01 | 20.59 | 19.84 | 20.55 | 390,221 | +0.72(+3.63%) |
Apr 22, 2019 | 20.13 | 20.41 | 19.47 | 19.83 | 256,917 | -0.36(-1.78%) |
Apr 18, 2019 | 20.06 | 20.47 | 19.92 | 20.19 | 199,400 | +0.03(+0.15%) |
Apr 17, 2019 | 20.16 | 20.26 | 19.86 | 20.16 | 207,100 | +0.06(+0.30%) |
Apr 16, 2019 | 19.84 | 20.13 | 19.68 | 20.10 | 188,045 | +0.31(+1.57%) |
Apr 15, 2019 | 20.04 | 20.20 | 19.43 | 19.79 | 194,773 | -0.14(-0.70%) |
Apr 12, 2019 | 20.21 | 20.21 | 19.77 | 19.93 | 272,900 | -0.07(-0.35%) |
Apr 11, 2019 | 20.20 | 20.34 | 19.96 | 20.00 | 286,743 | -0.10(-0.50%) |
Apr 10, 2019 | 19.96 | 20.39 | 19.96 | 20.10 | 363,331 | +0.18(+0.90%) |
Apr 09, 2019 | 20.56 | 20.68 | 19.78 | 19.92 | 491,210 | -0.83(-4.00%) |
Apr 08, 2019 | 20.65 | 21.04 | 20.45 | 20.75 | 751,764 | -0.02(-0.10%) |
Apr 05, 2019 | 20.42 | 20.93 | 20.18 | 20.77 | 978,100 | +0.45(+2.21%) |
Apr 04, 2019 | 20.17 | 20.73 | 20.15 | 20.32 | 1,417,947 | +0.16(+0.79%) |
Apr 03, 2019 | 19.99 | 20.35 | 19.90 | 20.16 | 375,033 | +0.37(+1.87%) |
Apr 02, 2019 | 19.33 | 19.89 | 19.20 | 19.79 | 335,703 | +0.46(+2.38%) |