Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.01 | 21.01 | 21.01 | 0 | +0.04(+0.19%) | |
Jun 27, 2019 | 20.83 | 21.56 | 20.75 | 20.97 | 644,197 | +0.15(+0.72%) |
Jun 26, 2019 | 20.95 | 21.07 | 20.58 | 20.82 | 586,664 | -0.06(-0.29%) |
Jun 25, 2019 | 21.11 | 21.21 | 20.58 | 20.88 | 638,742 | -0.46(-2.16%) |
Jun 24, 2019 | 21.00 | 21.34 | 20.29 | 21.34 | 952,676 | +0.28(+1.33%) |
Jun 21, 2019 | 21.08 | 21.23 | 20.14 | 21.06 | 5,879,014 | -0.68(-3.13%) |
Jun 20, 2019 | 21.35 | 22.27 | 21.24 | 21.74 | 945,569 | +0.72(+3.43%) |
Jun 19, 2019 | 21.09 | 21.60 | 20.87 | 21.02 | 661,706 | -0.03(-0.14%) |
Jun 18, 2019 | 21.48 | 21.59 | 20.79 | 21.05 | 677,130 | -0.23(-1.08%) |
Jun 17, 2019 | 20.75 | 21.40 | 20.15 | 21.28 | 778,618 | +0.53(+2.55%) |
Jun 14, 2019 | 21.67 | 21.67 | 20.58 | 20.75 | 746,129 | -1.08(-4.95%) |
Jun 13, 2019 | 22.84 | 23.27 | 21.54 | 21.83 | 847,691 | -0.90(-3.96%) |
Jun 12, 2019 | 22.35 | 23.07 | 22.20 | 22.73 | 917,035 | +0.13(+0.58%) |
Jun 11, 2019 | 23.54 | 23.67 | 22.03 | 22.60 | 1,053,195 | -0.46(-1.99%) |
Jun 10, 2019 | 21.60 | 23.29 | 21.55 | 23.06 | 1,728,013 | +1.94(+9.19%) |
Jun 07, 2019 | 21.10 | 21.61 | 20.96 | 21.12 | 909,311 | +0.00(+0.00%) |
Jun 06, 2019 | 21.58 | 21.73 | 20.50 | 21.12 | 1,511,766 | -0.46(-2.13%) |
Jun 05, 2019 | 21.36 | 22.32 | 20.40 | 21.58 | 2,765,705 | +2.25(+11.64%) |
Jun 04, 2019 | 18.47 | 19.38 | 18.32 | 19.33 | 949,384 | +1.02(+5.57%) |
Jun 03, 2019 | 18.97 | 19.33 | 18.17 | 18.31 | 925,090 | -0.79(-4.14%) |
May 31, 2019 | 19.88 | 20.13 | 18.81 | 19.10 | 1,388,332 | -1.00(-4.98%) |
May 30, 2019 | 20.74 | 21.12 | 20.03 | 20.10 | 673,102 | -0.45(-2.19%) |
May 29, 2019 | 21.18 | 21.18 | 20.13 | 20.55 | 836,463 | -0.96(-4.46%) |
May 28, 2019 | 21.41 | 21.77 | 20.93 | 21.51 | 1,658,181 | +0.11(+0.51%) |
May 27, 2019 | 20.90 | 21.89 | 20.90 | 21.40 | 639,485 | +0.73(+3.53%) |
May 24, 2019 | 20.90 | 21.55 | 20.61 | 20.67 | 848,525 | +0.04(+0.19%) |
May 23, 2019 | 21.44 | 21.71 | 20.49 | 20.63 | 811,277 | -1.00(-4.62%) |
May 22, 2019 | 20.86 | 22.17 | 20.61 | 21.63 | 1,057,200 | +0.72(+3.44%) |
May 21, 2019 | 19.99 | 21.03 | 19.98 | 20.91 | 792,389 | +0.84(+4.19%) |
May 17, 2019 | 20.07 | 20.07 | 20.07 | 0 | -0.43(-2.10%) | |
May 16, 2019 | 20.56 | 20.74 | 20.23 | 20.50 | 735,190 | +0.16(+0.79%) |
May 15, 2019 | 20.61 | 20.61 | 19.86 | 20.34 | 753,120 | -0.20(-0.97%) |
May 14, 2019 | 19.65 | 21.02 | 19.65 | 20.54 | 1,270,800 | +1.20(+6.20%) |
May 13, 2019 | 20.35 | 20.60 | 18.96 | 19.34 | 1,400,814 | -1.31(-6.34%) |
May 10, 2019 | 19.13 | 20.66 | 18.94 | 20.65 | 1,940,669 | +1.60(+8.40%) |
May 09, 2019 | 21.18 | 21.30 | 18.73 | 19.05 | 2,324,425 | -1.67(-8.06%) |
May 08, 2019 | 20.55 | 21.31 | 20.30 | 20.72 | 1,142,965 | +0.06(+0.29%) |
May 07, 2019 | 21.60 | 22.07 | 20.58 | 20.66 | 1,167,957 | -1.19(-5.45%) |
May 06, 2019 | 21.60 | 21.99 | 21.33 | 21.85 | 846,181 | -0.42(-1.89%) |
May 03, 2019 | 22.62 | 22.72 | 22.08 | 22.27 | 670,463 | -0.22(-0.98%) |
May 02, 2019 | 22.80 | 22.96 | 21.80 | 22.49 | 713,760 | -0.42(-1.83%) |
May 01, 2019 | 23.10 | 23.27 | 22.56 | 22.91 | 593,342 | -0.04(-0.17%) |
Apr 30, 2019 | 22.88 | 23.79 | 22.67 | 22.95 | 1,173,280 | +0.04(+0.17%) |
Apr 29, 2019 | 23.05 | 23.52 | 22.45 | 22.91 | 1,053,744 | -0.13(-0.56%) |
Apr 26, 2019 | 22.22 | 23.42 | 22.10 | 23.04 | 1,278,795 | +0.70(+3.13%) |
Apr 25, 2019 | 22.42 | 22.67 | 21.97 | 22.34 | 894,708 | -0.08(-0.36%) |
Apr 24, 2019 | 21.98 | 23.14 | 21.70 | 22.42 | 1,332,053 | +0.52(+2.37%) |
Apr 23, 2019 | 22.45 | 22.64 | 21.50 | 21.90 | 1,284,828 | -0.59(-2.62%) |
Apr 22, 2019 | 20.98 | 22.69 | 20.82 | 22.49 | 1,001,076 | +1.38(+6.54%) |
Apr 18, 2019 | 21.11 | 21.11 | 21.11 | 0 | -0.17(-0.80%) | |
Apr 17, 2019 | 20.72 | 21.43 | 20.64 | 21.28 | 1,380,245 | +0.20(+0.95%) |
Apr 16, 2019 | 21.16 | 21.91 | 21.00 | 21.08 | 1,350,385 | -0.10(-0.47%) |
Apr 15, 2019 | 22.10 | 22.80 | 20.70 | 21.18 | 1,469,575 | -1.49(-6.57%) |
Apr 12, 2019 | 22.78 | 23.52 | 22.45 | 22.67 | 1,291,649 | +0.13(+0.58%) |
Apr 11, 2019 | 24.05 | 24.15 | 22.21 | 22.54 | 1,481,020 | -1.59(-6.59%) |
Apr 10, 2019 | 23.46 | 24.13 | 23.32 | 24.13 | 1,017,502 | +0.64(+2.72%) |
Apr 09, 2019 | 23.20 | 23.88 | 23.02 | 23.49 | 980,225 | +0.09(+0.38%) |
Apr 08, 2019 | 24.45 | 24.60 | 23.30 | 23.40 | 1,023,069 | -1.31(-5.30%) |
Apr 05, 2019 | 24.57 | 24.80 | 24.28 | 24.71 | 699,754 | +0.32(+1.31%) |
Apr 04, 2019 | 24.35 | 24.80 | 24.25 | 24.39 | 769,629 | +0.03(+0.12%) |
Apr 03, 2019 | 24.06 | 24.84 | 23.84 | 24.36 | 1,261,323 | +0.08(+0.33%) |
Apr 02, 2019 | 24.74 | 25.00 | 24.21 | 24.28 | 934,716 | -0.62(-2.49%) |