Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.29 | 20.85 | 20.09 | 20.66 | 3,969,300 | +0.35(+1.72%) |
Jun 27, 2019 | 20.10 | 20.75 | 20.02 | 20.31 | 1,553,576 | +0.29(+1.45%) |
Jun 26, 2019 | 20.33 | 20.66 | 19.46 | 20.02 | 1,511,065 | -0.39(-1.91%) |
Jun 25, 2019 | 20.10 | 21.25 | 19.88 | 20.41 | 1,868,192 | +0.29(+1.44%) |
Jun 24, 2019 | 20.69 | 20.94 | 19.56 | 20.12 | 2,189,763 | -0.53(-2.57%) |
Jun 21, 2019 | 20.52 | 20.97 | 19.87 | 20.65 | 1,658,900 | -0.17(-0.82%) |
Jun 20, 2019 | 21.59 | 21.84 | 20.75 | 20.82 | 1,348,622 | -0.41(-1.93%) |
Jun 19, 2019 | 21.28 | 21.49 | 21.00 | 21.23 | 999,569 | -0.03(-0.14%) |
Jun 18, 2019 | 21.29 | 21.98 | 21.18 | 21.26 | 728,080 | +0.07(+0.33%) |
Jun 17, 2019 | 20.92 | 21.33 | 20.66 | 21.19 | 908,797 | +0.20(+0.95%) |
Jun 14, 2019 | 21.20 | 21.33 | 20.90 | 20.99 | 531,200 | -0.20(-0.94%) |
Jun 13, 2019 | 20.78 | 21.20 | 20.55 | 21.19 | 895,238 | +0.54(+2.62%) |
Jun 12, 2019 | 20.94 | 20.94 | 20.26 | 20.65 | 1,212,283 | -0.30(-1.43%) |
Jun 11, 2019 | 21.61 | 21.68 | 20.62 | 20.95 | 1,214,159 | -0.53(-2.47%) |
Jun 10, 2019 | 21.07 | 21.81 | 21.07 | 21.48 | 745,905 | +0.49(+2.33%) |
Jun 07, 2019 | 20.81 | 21.47 | 20.81 | 20.99 | 736,000 | +0.29(+1.40%) |
Jun 06, 2019 | 21.14 | 21.32 | 20.51 | 20.70 | 866,151 | -0.38(-1.80%) |
Jun 05, 2019 | 21.20 | 21.30 | 20.58 | 21.08 | 1,137,780 | +0.01(+0.05%) |
Jun 04, 2019 | 20.50 | 21.29 | 20.45 | 21.07 | 1,359,788 | +0.90(+4.46%) |
Jun 03, 2019 | 19.94 | 20.44 | 19.82 | 20.17 | 1,176,573 | +0.21(+1.05%) |
May 31, 2019 | 20.06 | 20.58 | 19.39 | 19.96 | 1,712,400 | -0.48(-2.35%) |
May 30, 2019 | 20.01 | 20.52 | 19.88 | 20.44 | 1,543,511 | +0.47(+2.35%) |
May 29, 2019 | 21.51 | 21.52 | 19.80 | 19.97 | 1,902,736 | -1.91(-8.73%) |
May 28, 2019 | 21.94 | 22.54 | 21.72 | 21.88 | 1,298,128 | -0.12(-0.55%) |
May 24, 2019 | 21.12 | 22.22 | 21.02 | 22.00 | 1,168,900 | +0.66(+3.09%) |
May 23, 2019 | 22.50 | 22.52 | 21.05 | 21.34 | 1,915,687 | -1.52(-6.65%) |
May 22, 2019 | 22.60 | 23.03 | 22.26 | 22.86 | 1,594,503 | -0.01(-0.04%) |
May 21, 2019 | 21.72 | 23.00 | 21.61 | 22.87 | 2,682,137 | +1.42(+6.62%) |
May 20, 2019 | 20.63 | 21.57 | 20.48 | 21.45 | 1,487,840 | +0.61(+2.93%) |
May 17, 2019 | 20.39 | 21.21 | 20.30 | 20.84 | 993,000 | +0.16(+0.77%) |
May 16, 2019 | 20.91 | 21.38 | 20.57 | 20.68 | 1,091,262 | -0.21(-1.01%) |
May 15, 2019 | 20.27 | 20.95 | 20.13 | 20.89 | 1,167,931 | +0.43(+2.10%) |
May 14, 2019 | 20.43 | 20.64 | 20.05 | 20.46 | 1,400,393 | +0.03(+0.15%) |
May 13, 2019 | 20.09 | 20.47 | 19.55 | 20.43 | 2,091,674 | -0.16(-0.78%) |
May 10, 2019 | 20.74 | 20.84 | 19.89 | 20.59 | 1,515,300 | -0.37(-1.77%) |
May 09, 2019 | 20.87 | 21.08 | 20.07 | 20.96 | 1,931,652 | -0.14(-0.66%) |
May 08, 2019 | 21.72 | 21.72 | 21.06 | 21.10 | 2,041,911 | -0.62(-2.85%) |
May 07, 2019 | 22.43 | 22.88 | 21.51 | 21.72 | 2,120,347 | -1.02(-4.49%) |
May 06, 2019 | 21.00 | 22.83 | 20.82 | 22.74 | 2,874,426 | +1.34(+6.26%) |
May 03, 2019 | 21.51 | 21.58 | 21.11 | 21.40 | 1,131,100 | +0.23(+1.09%) |
May 02, 2019 | 21.14 | 21.38 | 20.67 | 21.17 | 1,785,901 | -0.14(-0.66%) |
May 01, 2019 | 21.73 | 22.26 | 21.28 | 21.31 | 2,025,042 | -0.59(-2.69%) |
Apr 30, 2019 | 24.28 | 24.66 | 21.59 | 21.90 | 4,572,880 | -1.89(-7.94%) |
Apr 29, 2019 | 24.19 | 24.30 | 23.56 | 23.79 | 1,399,700 | -0.46(-1.90%) |
Apr 26, 2019 | 24.30 | 24.36 | 23.58 | 24.25 | 926,400 | -0.09(-0.37%) |
Apr 25, 2019 | 24.21 | 24.55 | 23.81 | 24.34 | 1,110,759 | -0.11(-0.45%) |
Apr 24, 2019 | 24.35 | 25.39 | 24.35 | 24.45 | 1,594,102 | +0.11(+0.45%) |
Apr 23, 2019 | 23.32 | 24.78 | 23.25 | 24.34 | 2,188,663 | +1.16(+5.00%) |
Apr 22, 2019 | 23.24 | 23.86 | 22.75 | 23.18 | 1,668,789 | -0.23(-0.98%) |
Apr 18, 2019 | 23.10 | 23.63 | 22.40 | 23.41 | 3,129,600 | +0.46(+2.00%) |
Apr 17, 2019 | 25.59 | 25.69 | 22.08 | 22.95 | 6,778,921 | -2.64(-10.32%) |
Apr 16, 2019 | 29.23 | 29.37 | 25.55 | 25.59 | 2,167,550 | -3.25(-11.27%) |
Apr 15, 2019 | 29.13 | 29.26 | 28.44 | 28.84 | 699,818 | -0.17(-0.59%) |
Apr 12, 2019 | 29.97 | 30.54 | 28.74 | 29.01 | 1,024,400 | -0.59(-1.99%) |
Apr 11, 2019 | 30.65 | 30.96 | 29.34 | 29.60 | 991,262 | -1.13(-3.68%) |
Apr 10, 2019 | 30.85 | 31.59 | 30.50 | 30.73 | 976,147 | +0.25(+0.82%) |
Apr 09, 2019 | 30.51 | 31.11 | 30.26 | 30.48 | 740,639 | -0.17(-0.55%) |
Apr 08, 2019 | 30.88 | 31.04 | 30.43 | 30.65 | 994,677 | -0.54(-1.73%) |
Apr 05, 2019 | 30.81 | 31.64 | 30.67 | 31.19 | 1,363,200 | +0.48(+1.56%) |
Apr 04, 2019 | 30.04 | 30.82 | 29.70 | 30.71 | 774,964 | +0.67(+2.23%) |
Apr 03, 2019 | 30.20 | 30.45 | 29.79 | 30.04 | 602,012 | +0.15(+0.50%) |
Apr 02, 2019 | 29.62 | 30.00 | 29.23 | 29.89 | 796,422 | +0.13(+0.44%) |