Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.29 | 22.62 | 22.23 | 22.41 | 1,762,280 | +0.24(+1.09%) |
Jun 27, 2019 | 21.95 | 22.28 | 21.95 | 22.17 | 221,892 | +0.22(+0.98%) |
Jun 26, 2019 | 21.93 | 22.18 | 21.66 | 21.95 | 232,887 | -0.05(-0.24%) |
Jun 25, 2019 | 21.63 | 22.11 | 21.37 | 22.00 | 336,785 | +0.41(+1.92%) |
Jun 24, 2019 | 22.10 | 22.32 | 21.55 | 21.59 | 263,739 | -0.60(-2.69%) |
Jun 21, 2019 | 22.11 | 22.37 | 21.84 | 22.18 | 387,474 | -0.03(-0.12%) |
Jun 20, 2019 | 22.69 | 22.69 | 21.94 | 22.21 | 392,601 | -0.28(-1.23%) |
Jun 19, 2019 | 22.53 | 22.91 | 22.45 | 22.49 | 418,606 | -0.14(-0.61%) |
Jun 18, 2019 | 22.45 | 22.99 | 22.45 | 22.62 | 355,398 | +0.18(+0.81%) |
Jun 17, 2019 | 22.62 | 22.97 | 22.39 | 22.44 | 314,682 | -0.17(-0.76%) |
Jun 14, 2019 | 22.44 | 22.76 | 22.31 | 22.62 | 160,965 | +0.18(+0.81%) |
Jun 13, 2019 | 22.50 | 22.66 | 22.29 | 22.43 | 139,105 | +0.04(+0.19%) |
Jun 12, 2019 | 22.63 | 22.66 | 22.37 | 22.39 | 161,785 | -0.28(-1.22%) |
Jun 11, 2019 | 22.72 | 22.90 | 22.50 | 22.67 | 276,720 | +0.15(+0.65%) |
Jun 10, 2019 | 22.37 | 22.79 | 22.37 | 22.52 | 179,158 | +0.17(+0.77%) |
Jun 07, 2019 | 22.12 | 22.44 | 21.99 | 22.35 | 160,386 | +0.13(+0.58%) |
Jun 06, 2019 | 22.39 | 22.62 | 21.90 | 22.22 | 255,029 | -0.20(-0.89%) |
Jun 05, 2019 | 22.63 | 22.72 | 22.30 | 22.42 | 217,349 | -0.28(-1.22%) |
Jun 04, 2019 | 22.37 | 22.73 | 22.12 | 22.69 | 202,517 | +0.56(+2.54%) |
Jun 03, 2019 | 21.80 | 22.28 | 21.80 | 22.13 | 472,030 | +0.17(+0.79%) |
May 31, 2019 | 22.05 | 22.19 | 21.82 | 21.96 | 256,849 | -0.35(-1.55%) |
May 30, 2019 | 22.59 | 22.73 | 22.12 | 22.31 | 274,162 | -0.28(-1.22%) |
May 29, 2019 | 22.21 | 22.64 | 22.13 | 22.58 | 290,456 | +0.17(+0.77%) |
May 28, 2019 | 22.53 | 22.75 | 22.35 | 22.41 | 349,736 | -0.25(-1.11%) |
May 24, 2019 | 22.22 | 22.71 | 22.21 | 22.66 | 269,356 | +0.59(+2.66%) |
May 23, 2019 | 22.44 | 22.53 | 21.89 | 22.07 | 340,841 | -0.66(-2.89%) |
May 22, 2019 | 22.69 | 22.79 | 22.55 | 22.73 | 162,551 | -0.06(-0.27%) |
May 21, 2019 | 22.76 | 22.91 | 22.62 | 22.79 | 230,716 | +0.13(+0.57%) |
May 20, 2019 | 22.38 | 22.86 | 22.37 | 22.66 | 220,110 | +0.13(+0.57%) |
May 17, 2019 | 22.46 | 22.79 | 22.37 | 22.53 | 317,645 | -0.12(-0.53%) |
May 16, 2019 | 22.42 | 22.89 | 22.30 | 22.65 | 370,398 | +0.25(+1.12%) |
May 15, 2019 | 22.32 | 22.44 | 22.07 | 22.40 | 258,408 | -0.16(-0.69%) |
May 14, 2019 | 22.15 | 22.64 | 21.99 | 22.56 | 210,240 | +0.56(+2.55%) |
May 13, 2019 | 22.36 | 22.44 | 21.93 | 21.99 | 378,525 | -0.68(-3.01%) |
May 10, 2019 | 22.36 | 22.71 | 22.14 | 22.68 | 221,414 | +0.22(+0.96%) |
May 09, 2019 | 22.20 | 22.55 | 22.04 | 22.46 | 205,805 | +0.03(+0.12%) |
May 08, 2019 | 22.52 | 22.71 | 22.40 | 22.43 | 208,761 | -0.18(-0.78%) |
May 07, 2019 | 22.71 | 22.84 | 22.52 | 22.61 | 449,723 | -0.35(-1.53%) |
May 06, 2019 | 22.63 | 23.11 | 22.59 | 22.96 | 213,069 | -0.03(-0.11%) |
May 03, 2019 | 22.59 | 23.00 | 22.59 | 22.99 | 373,616 | +0.41(+1.83%) |
May 02, 2019 | 22.53 | 22.89 | 22.51 | 22.58 | 156,403 | +0.08(+0.34%) |
May 01, 2019 | 22.77 | 23.02 | 22.34 | 22.50 | 546,228 | -0.28(-1.24%) |
Apr 30, 2019 | 23.09 | 23.10 | 22.70 | 22.78 | 277,376 | -0.23(-1.01%) |
Apr 29, 2019 | 23.17 | 23.45 | 23.02 | 23.02 | 274,768 | +0.02(+0.07%) |
Apr 26, 2019 | 22.78 | 23.07 | 22.63 | 23.00 | 353,719 | +0.37(+1.63%) |
Apr 25, 2019 | 22.29 | 22.90 | 22.03 | 22.63 | 418,130 | +0.33(+1.46%) |
Apr 24, 2019 | 22.00 | 22.33 | 21.31 | 22.30 | 639,386 | +0.01(+0.04%) |
Apr 23, 2019 | 22.64 | 22.64 | 21.24 | 22.29 | 570,651 | +0.03(+0.12%) |
Apr 22, 2019 | 22.61 | 22.75 | 22.10 | 22.27 | 235,384 | -0.27(-1.18%) |
Apr 18, 2019 | 22.67 | 22.90 | 22.43 | 22.53 | 266,802 | -0.29(-1.28%) |
Apr 17, 2019 | 22.64 | 22.84 | 22.38 | 22.83 | 257,433 | +0.28(+1.22%) |
Apr 16, 2019 | 22.12 | 22.57 | 21.98 | 22.55 | 204,315 | +0.52(+2.38%) |
Apr 15, 2019 | 22.26 | 22.27 | 21.81 | 22.03 | 492,593 | -0.24(-1.08%) |
Apr 12, 2019 | 22.15 | 22.35 | 21.81 | 22.27 | 232,361 | +0.35(+1.61%) |
Apr 11, 2019 | 21.81 | 22.01 | 21.64 | 21.92 | 289,177 | +0.21(+0.99%) |
Apr 10, 2019 | 21.38 | 21.74 | 21.17 | 21.70 | 428,906 | +0.31(+1.45%) |
Apr 09, 2019 | 21.52 | 21.74 | 21.33 | 21.39 | 264,889 | -0.24(-1.11%) |
Apr 08, 2019 | 21.82 | 21.97 | 21.56 | 21.63 | 219,515 | -0.22(-1.02%) |
Apr 05, 2019 | 21.98 | 22.16 | 21.77 | 21.86 | 387,695 | -0.11(-0.51%) |
Apr 04, 2019 | 21.33 | 22.06 | 21.33 | 21.97 | 324,505 | +0.59(+2.77%) |
Apr 03, 2019 | 21.55 | 21.63 | 21.20 | 21.37 | 540,256 | +0.09(+0.40%) |
Apr 02, 2019 | 21.26 | 21.38 | 21.08 | 21.29 | 312,610 | +0.01(+0.04%) |