Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.17 | 21.44 | 21.06 | 21.44 | 4,410,708 | +0.26(+1.21%) |
Jun 27, 2019 | 21.05 | 21.27 | 20.96 | 21.18 | 1,761,942 | +0.22(+1.04%) |
Jun 26, 2019 | 20.92 | 21.04 | 20.76 | 20.96 | 3,011,003 | +0.10(+0.50%) |
Jun 25, 2019 | 21.17 | 21.28 | 20.85 | 20.86 | 2,864,935 | -0.33(-1.57%) |
Jun 24, 2019 | 22.16 | 22.22 | 21.07 | 21.19 | 4,069,489 | -1.02(-4.57%) |
Jun 21, 2019 | 22.27 | 22.50 | 22.08 | 22.21 | 6,109,819 | -0.04(-0.17%) |
Jun 20, 2019 | 22.59 | 22.59 | 22.14 | 22.24 | 3,675,797 | -0.14(-0.64%) |
Jun 19, 2019 | 22.22 | 22.42 | 22.13 | 22.39 | 2,205,880 | +0.17(+0.77%) |
Jun 18, 2019 | 22.38 | 22.64 | 22.19 | 22.22 | 2,354,393 | -0.04(-0.17%) |
Jun 17, 2019 | 21.91 | 22.37 | 21.79 | 22.25 | 3,488,319 | +0.38(+1.73%) |
Jun 14, 2019 | 21.96 | 22.00 | 21.80 | 21.87 | 3,010,052 | -0.10(-0.47%) |
Jun 13, 2019 | 21.70 | 22.01 | 21.65 | 21.98 | 2,412,635 | +0.35(+1.62%) |
Jun 12, 2019 | 21.38 | 21.64 | 21.27 | 21.63 | 1,185,263 | +0.25(+1.15%) |
Jun 11, 2019 | 21.36 | 21.51 | 21.30 | 21.38 | 2,468,153 | +0.09(+0.40%) |
Jun 10, 2019 | 21.64 | 21.76 | 21.16 | 21.30 | 2,704,573 | -0.28(-1.32%) |
Jun 07, 2019 | 21.61 | 21.71 | 21.42 | 21.58 | 3,043,471 | +0.13(+0.62%) |
Jun 06, 2019 | 21.61 | 21.71 | 21.40 | 21.45 | 3,779,764 | +0.03(+0.13%) |
Jun 05, 2019 | 21.65 | 21.65 | 21.26 | 21.42 | 2,574,798 | -0.09(-0.40%) |
Jun 04, 2019 | 21.53 | 21.63 | 21.36 | 21.50 | 3,771,082 | +0.12(+0.58%) |
Jun 03, 2019 | 21.21 | 21.50 | 21.10 | 21.38 | 4,154,986 | +0.15(+0.70%) |
May 31, 2019 | 20.72 | 21.25 | 20.70 | 21.23 | 4,024,939 | +0.35(+1.65%) |
May 30, 2019 | 21.15 | 21.61 | 20.85 | 20.89 | 6,133,787 | -0.21(-1.02%) |
May 29, 2019 | 21.09 | 21.26 | 21.02 | 21.10 | 3,825,552 | -0.04(-0.18%) |
May 28, 2019 | 21.51 | 21.60 | 21.14 | 21.14 | 5,307,337 | -0.35(-1.61%) |
May 24, 2019 | 21.91 | 21.94 | 21.46 | 21.48 | 3,335,041 | -0.38(-1.75%) |
May 23, 2019 | 22.23 | 22.23 | 21.82 | 21.87 | 2,883,308 | -0.53(-2.38%) |
May 22, 2019 | 22.43 | 22.72 | 22.39 | 22.40 | 2,175,323 | -0.17(-0.74%) |
May 21, 2019 | 22.17 | 22.59 | 22.14 | 22.57 | 3,900,572 | +0.44(+1.98%) |
May 20, 2019 | 21.88 | 22.67 | 21.82 | 22.13 | 6,253,369 | +0.08(+0.38%) |
May 17, 2019 | 21.97 | 22.22 | 21.88 | 22.04 | 3,446,919 | -0.07(-0.34%) |
May 16, 2019 | 22.35 | 22.40 | 22.09 | 22.12 | 3,090,197 | -0.14(-0.63%) |
May 15, 2019 | 22.31 | 22.50 | 22.23 | 22.26 | 3,682,519 | -0.20(-0.87%) |
May 14, 2019 | 22.26 | 22.66 | 22.14 | 22.45 | 3,157,405 | +0.27(+1.22%) |
May 13, 2019 | 22.37 | 22.47 | 21.58 | 22.18 | 6,486,914 | -0.78(-3.42%) |
May 10, 2019 | 22.57 | 23.09 | 22.25 | 22.97 | 4,962,361 | +0.30(+1.32%) |
May 09, 2019 | 22.25 | 22.71 | 22.15 | 22.67 | 2,865,156 | +0.14(+0.62%) |
May 08, 2019 | 22.60 | 22.88 | 22.50 | 22.53 | 2,571,512 | -0.04(-0.17%) |
May 07, 2019 | 22.73 | 22.80 | 22.39 | 22.57 | 3,886,282 | -0.34(-1.47%) |
May 06, 2019 | 22.83 | 23.10 | 22.74 | 22.90 | 2,545,064 | -0.21(-0.93%) |
May 03, 2019 | 22.84 | 23.12 | 22.76 | 23.12 | 2,930,888 | +0.28(+1.23%) |
May 02, 2019 | 23.18 | 23.28 | 22.73 | 22.84 | 3,556,292 | -0.38(-1.65%) |
May 01, 2019 | 23.90 | 23.98 | 23.20 | 23.22 | 4,037,665 | -0.63(-2.62%) |
Apr 30, 2019 | 23.81 | 24.28 | 23.40 | 23.85 | 5,085,761 | +0.17(+0.71%) |
Apr 29, 2019 | 23.87 | 24.11 | 23.40 | 23.68 | 2,575,208 | -0.04(-0.16%) |
Apr 26, 2019 | 23.74 | 23.90 | 23.48 | 23.72 | 3,811,674 | +0.05(+0.20%) |
Apr 25, 2019 | 23.72 | 23.81 | 23.44 | 23.67 | 3,170,463 | -0.24(-1.02%) |
Apr 24, 2019 | 23.93 | 24.03 | 23.60 | 23.91 | 2,216,655 | +0.03(+0.12%) |
Apr 23, 2019 | 24.28 | 24.39 | 23.84 | 23.88 | 4,127,015 | -0.44(-1.80%) |
Apr 22, 2019 | 24.43 | 24.56 | 24.29 | 24.32 | 2,623,875 | -0.18(-0.72%) |
Apr 18, 2019 | 24.51 | 24.75 | 24.18 | 24.50 | 3,121,241 | -0.03(-0.11%) |
Apr 17, 2019 | 24.42 | 24.64 | 24.22 | 24.53 | 3,243,532 | +0.11(+0.46%) |
Apr 16, 2019 | 24.79 | 25.08 | 24.34 | 24.42 | 3,390,884 | -0.34(-1.36%) |
Apr 15, 2019 | 24.97 | 25.25 | 24.73 | 24.75 | 4,962,641 | -0.13(-0.53%) |
Apr 12, 2019 | 25.19 | 25.31 | 24.88 | 24.88 | 3,537,064 | -0.21(-0.86%) |
Apr 11, 2019 | 24.94 | 25.48 | 24.64 | 25.10 | 4,114,402 | +0.31(+1.24%) |
Apr 10, 2019 | 24.52 | 24.87 | 24.27 | 24.79 | 2,430,361 | +0.26(+1.07%) |
Apr 09, 2019 | 24.15 | 25.07 | 24.02 | 24.53 | 8,240,501 | +0.22(+0.92%) |
Apr 08, 2019 | 24.38 | 24.42 | 23.84 | 24.30 | 4,728,102 | -0.18(-0.73%) |
Apr 05, 2019 | 24.71 | 24.80 | 24.44 | 24.48 | 4,358,647 | -0.04(-0.15%) |
Apr 04, 2019 | 24.29 | 24.90 | 24.27 | 24.52 | 6,853,748 | +0.23(+0.96%) |
Apr 03, 2019 | 22.72 | 24.40 | 22.65 | 24.29 | 11,285,466 | +1.63(+7.22%) |
Apr 02, 2019 | 22.69 | 23.02 | 22.65 | 22.65 | 3,531,530 | -0.03(-0.12%) |