Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.04 | 24.30 | 23.63 | 23.72 | 165,004 | -0.17(-0.73%) |
Jun 27, 2019 | 23.59 | 23.94 | 23.53 | 23.90 | 80,388 | +0.40(+1.71%) |
Jun 26, 2019 | 23.09 | 23.56 | 22.89 | 23.50 | 68,857 | +0.47(+2.04%) |
Jun 25, 2019 | 22.89 | 23.12 | 22.75 | 23.02 | 74,388 | +0.12(+0.53%) |
Jun 24, 2019 | 23.26 | 23.30 | 22.90 | 22.90 | 49,811 | -0.37(-1.57%) |
Jun 21, 2019 | 23.07 | 23.38 | 22.96 | 23.27 | 71,945 | +0.06(+0.26%) |
Jun 20, 2019 | 23.46 | 23.53 | 23.06 | 23.21 | 82,526 | -0.06(-0.26%) |
Jun 19, 2019 | 23.29 | 23.51 | 23.24 | 23.27 | 37,306 | -0.03(-0.15%) |
Jun 18, 2019 | 23.18 | 23.50 | 23.05 | 23.30 | 130,290 | +0.25(+1.10%) |
Jun 17, 2019 | 23.01 | 23.30 | 22.91 | 23.05 | 69,358 | +0.04(+0.19%) |
Jun 14, 2019 | 22.96 | 23.25 | 22.92 | 23.01 | 72,289 | +0.06(+0.27%) |
Jun 13, 2019 | 22.76 | 23.22 | 22.76 | 22.95 | 71,631 | +0.21(+0.92%) |
Jun 12, 2019 | 22.68 | 22.94 | 22.48 | 22.74 | 59,226 | +0.03(+0.12%) |
Jun 11, 2019 | 22.80 | 23.05 | 22.51 | 22.71 | 72,865 | +0.10(+0.42%) |
Jun 10, 2019 | 22.63 | 22.68 | 22.51 | 22.62 | 89,132 | +0.23(+1.01%) |
Jun 07, 2019 | 22.25 | 22.43 | 22.17 | 22.39 | 50,143 | +0.21(+0.94%) |
Jun 06, 2019 | 22.14 | 22.34 | 21.96 | 22.18 | 60,348 | +0.06(+0.28%) |
Jun 05, 2019 | 21.95 | 22.28 | 21.79 | 22.12 | 74,368 | +0.24(+1.12%) |
Jun 04, 2019 | 21.46 | 21.97 | 21.43 | 21.87 | 124,390 | +0.66(+3.12%) |
Jun 03, 2019 | 21.46 | 21.67 | 21.06 | 21.21 | 80,456 | -0.26(-1.22%) |
May 31, 2019 | 21.90 | 21.92 | 21.44 | 21.47 | 58,749 | -0.68(-3.07%) |
May 30, 2019 | 22.04 | 22.46 | 21.89 | 22.15 | 28,919 | +0.20(+0.91%) |
May 29, 2019 | 22.34 | 22.34 | 21.87 | 21.95 | 75,586 | -0.58(-2.59%) |
May 28, 2019 | 22.61 | 22.71 | 22.46 | 22.54 | 43,777 | -0.06(-0.27%) |
May 24, 2019 | 22.48 | 22.73 | 22.35 | 22.60 | 30,637 | +0.22(+0.97%) |
May 23, 2019 | 22.64 | 22.75 | 22.29 | 22.38 | 28,241 | -0.48(-2.10%) |
May 22, 2019 | 22.98 | 23.19 | 22.67 | 22.86 | 19,452 | -0.18(-0.79%) |
May 21, 2019 | 23.05 | 23.16 | 23.01 | 23.04 | 28,606 | +0.10(+0.46%) |
May 20, 2019 | 22.55 | 22.96 | 22.55 | 22.94 | 35,865 | +0.23(+1.00%) |
May 17, 2019 | 22.60 | 23.10 | 22.56 | 22.71 | 56,455 | -0.09(-0.38%) |
May 16, 2019 | 22.57 | 22.92 | 22.57 | 22.80 | 42,264 | +0.30(+1.36%) |
May 15, 2019 | 22.39 | 22.65 | 22.22 | 22.49 | 23,996 | -0.07(-0.31%) |
May 14, 2019 | 22.21 | 22.66 | 22.21 | 22.56 | 32,947 | +0.41(+1.85%) |
May 13, 2019 | 22.63 | 22.63 | 22.11 | 22.15 | 52,567 | -0.84(-3.64%) |
May 10, 2019 | 23.05 | 23.12 | 22.75 | 22.99 | 25,817 | -0.06(-0.26%) |
May 09, 2019 | 22.83 | 23.09 | 22.64 | 23.05 | 28,944 | +0.20(+0.88%) |
May 08, 2019 | 22.82 | 23.07 | 22.74 | 22.85 | 36,856 | +0.02(+0.08%) |
May 07, 2019 | 22.84 | 23.03 | 22.70 | 22.83 | 29,434 | -0.29(-1.24%) |
May 06, 2019 | 22.57 | 23.25 | 22.57 | 23.12 | 32,670 | +0.24(+1.06%) |
May 03, 2019 | 22.68 | 22.99 | 22.61 | 22.88 | 32,033 | +0.29(+1.27%) |
May 02, 2019 | 22.69 | 23.03 | 22.56 | 22.59 | 28,548 | -0.21(-0.91%) |
May 01, 2019 | 22.81 | 22.98 | 22.56 | 22.80 | 47,538 | +0.02(+0.08%) |
Apr 30, 2019 | 23.01 | 23.23 | 22.74 | 22.78 | 61,893 | -0.23(-0.98%) |
Apr 29, 2019 | 22.83 | 23.40 | 22.83 | 23.01 | 35,237 | +0.09(+0.38%) |
Apr 26, 2019 | 21.57 | 23.03 | 21.57 | 22.92 | 75,358 | +1.35(+6.24%) |
Apr 25, 2019 | 21.76 | 21.77 | 21.40 | 21.57 | 55,395 | -0.18(-0.84%) |
Apr 24, 2019 | 21.57 | 21.94 | 21.57 | 21.76 | 56,998 | +0.03(+0.16%) |
Apr 23, 2019 | 21.68 | 21.95 | 21.64 | 21.72 | 78,263 | -0.05(-0.24%) |
Apr 22, 2019 | 22.04 | 22.04 | 21.62 | 21.77 | 36,134 | -0.32(-1.45%) |
Apr 18, 2019 | 22.20 | 22.23 | 21.98 | 22.10 | 45,169 | -0.16(-0.70%) |
Apr 17, 2019 | 22.56 | 22.56 | 22.16 | 22.25 | 35,778 | -0.32(-1.42%) |
Apr 16, 2019 | 22.66 | 22.69 | 22.52 | 22.57 | 23,105 | +0.07(+0.31%) |
Apr 15, 2019 | 22.97 | 22.98 | 22.45 | 22.50 | 25,336 | -0.47(-2.04%) |
Apr 12, 2019 | 22.92 | 23.14 | 22.70 | 22.97 | 53,119 | +0.21(+0.92%) |
Apr 11, 2019 | 22.56 | 23.00 | 22.55 | 22.76 | 36,118 | +0.21(+0.92%) |
Apr 10, 2019 | 22.36 | 22.59 | 22.30 | 22.56 | 32,876 | +0.20(+0.89%) |
Apr 09, 2019 | 22.67 | 22.80 | 22.34 | 22.36 | 35,487 | -0.42(-1.83%) |
Apr 08, 2019 | 22.75 | 22.87 | 22.64 | 22.77 | 47,301 | -0.01(-0.04%) |
Apr 05, 2019 | 22.67 | 23.04 | 22.67 | 22.78 | 55,885 | +0.19(+0.85%) |
Apr 04, 2019 | 22.00 | 22.86 | 21.91 | 22.59 | 52,926 | +0.62(+2.80%) |
Apr 03, 2019 | 22.60 | 22.60 | 21.70 | 21.97 | 114,797 | -0.46(-2.05%) |
Apr 02, 2019 | 22.75 | 22.83 | 22.39 | 22.43 | 44,707 | -0.38(-1.67%) |