Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.51 | 22.62 | 22.23 | 22.24 | 352,500 | -0.21(-0.94%) |
Jun 27, 2019 | 22.46 | 22.50 | 22.43 | 22.45 | 106,071 | +0.03(+0.13%) |
Jun 26, 2019 | 22.41 | 22.54 | 22.38 | 22.42 | 160,940 | +0.09(+0.40%) |
Jun 25, 2019 | 22.41 | 22.46 | 22.33 | 22.33 | 213,224 | +0.05(+0.22%) |
Jun 24, 2019 | 22.19 | 22.29 | 22.13 | 22.28 | 93,077 | +0.23(+1.04%) |
Jun 21, 2019 | 22.15 | 22.16 | 22.02 | 22.05 | 152,900 | -0.08(-0.36%) |
Jun 20, 2019 | 22.06 | 22.19 | 22.06 | 22.13 | 128,723 | +0.36(+1.65%) |
Jun 19, 2019 | 21.71 | 21.82 | 21.65 | 21.77 | 163,230 | -0.06(-0.27%) |
Jun 18, 2019 | 21.66 | 21.95 | 21.66 | 21.83 | 542,563 | +0.19(+0.88%) |
Jun 17, 2019 | 21.72 | 21.74 | 21.63 | 21.64 | 478,628 | -0.05(-0.23%) |
Jun 14, 2019 | 21.67 | 21.78 | 21.64 | 21.69 | 85,100 | +0.09(+0.42%) |
Jun 13, 2019 | 21.70 | 21.70 | 21.53 | 21.60 | 155,211 | +0.20(+0.93%) |
Jun 12, 2019 | 21.49 | 21.57 | 21.39 | 21.40 | 167,496 | -0.16(-0.74%) |
Jun 11, 2019 | 21.25 | 21.61 | 21.25 | 21.56 | 269,419 | +0.13(+0.61%) |
Jun 10, 2019 | 21.35 | 21.53 | 21.35 | 21.43 | 160,523 | -0.02(-0.09%) |
Jun 07, 2019 | 21.41 | 21.53 | 21.37 | 21.45 | 135,600 | -0.07(-0.33%) |
Jun 06, 2019 | 21.24 | 21.52 | 21.23 | 21.52 | 448,214 | +0.29(+1.37%) |
Jun 05, 2019 | 21.50 | 21.52 | 21.19 | 21.23 | 281,639 | -0.40(-1.85%) |
Jun 04, 2019 | 21.53 | 21.66 | 21.53 | 21.63 | 150,005 | +0.14(+0.65%) |
Jun 03, 2019 | 21.73 | 21.75 | 21.48 | 21.49 | 238,843 | -0.08(-0.37%) |
May 31, 2019 | 21.75 | 21.91 | 21.56 | 21.57 | 231,500 | -0.47(-2.13%) |
May 30, 2019 | 22.20 | 22.24 | 22.02 | 22.04 | 272,483 | -0.12(-0.54%) |
May 29, 2019 | 22.23 | 22.25 | 22.03 | 22.16 | 123,835 | +0.02(+0.09%) |
May 28, 2019 | 22.15 | 22.20 | 22.08 | 22.14 | 114,807 | +0.17(+0.77%) |
May 24, 2019 | 21.78 | 21.98 | 21.78 | 21.97 | 124,700 | +0.27(+1.24%) |
May 23, 2019 | 21.83 | 21.83 | 21.66 | 21.70 | 245,220 | -0.29(-1.32%) |
May 22, 2019 | 22.14 | 22.19 | 21.99 | 21.99 | 91,823 | -0.28(-1.26%) |
May 21, 2019 | 22.34 | 22.41 | 22.25 | 22.27 | 107,262 | -0.05(-0.22%) |
May 20, 2019 | 22.03 | 22.45 | 22.03 | 22.32 | 105,326 | +0.12(+0.54%) |
May 17, 2019 | 22.39 | 22.39 | 22.20 | 22.20 | 259,000 | -0.27(-1.20%) |
May 16, 2019 | 22.39 | 22.49 | 22.39 | 22.47 | 132,206 | +0.22(+0.99%) |
May 15, 2019 | 22.17 | 22.36 | 22.17 | 22.25 | 111,523 | +0.14(+0.63%) |
May 14, 2019 | 21.96 | 22.19 | 21.96 | 22.11 | 120,218 | +0.33(+1.52%) |
May 13, 2019 | 21.97 | 21.98 | 21.75 | 21.78 | 247,467 | -0.15(-0.68%) |
May 10, 2019 | 21.92 | 21.99 | 21.88 | 21.93 | 215,900 | +0.06(+0.27%) |
May 09, 2019 | 21.85 | 21.93 | 21.76 | 21.87 | 86,205 | -0.11(-0.50%) |
May 08, 2019 | 21.99 | 22.10 | 21.98 | 21.98 | 114,088 | -0.02(-0.09%) |
May 07, 2019 | 22.06 | 22.09 | 21.94 | 22.00 | 99,737 | -0.25(-1.12%) |
May 06, 2019 | 22.04 | 22.27 | 22.04 | 22.25 | 118,412 | -0.01(-0.04%) |
May 03, 2019 | 22.32 | 22.39 | 22.25 | 22.26 | 107,400 | +0.03(+0.13%) |
May 02, 2019 | 22.32 | 22.32 | 22.16 | 22.23 | 108,559 | -0.22(-0.98%) |
May 01, 2019 | 22.47 | 22.54 | 22.37 | 22.45 | 166,366 | -0.10(-0.44%) |
Apr 30, 2019 | 22.63 | 22.64 | 22.47 | 22.55 | 101,099 | +0.03(+0.13%) |
Apr 29, 2019 | 22.57 | 22.58 | 22.47 | 22.52 | 137,062 | -0.03(-0.13%) |
Apr 26, 2019 | 22.68 | 22.69 | 22.52 | 22.55 | 167,000 | -0.15(-0.66%) |
Apr 25, 2019 | 22.79 | 22.81 | 22.70 | 22.70 | 215,644 | -0.08(-0.35%) |
Apr 24, 2019 | 22.89 | 22.89 | 22.77 | 22.78 | 129,921 | -0.10(-0.44%) |
Apr 23, 2019 | 22.83 | 22.89 | 22.83 | 22.88 | 115,187 | -0.09(-0.39%) |
Apr 22, 2019 | 22.74 | 23.15 | 22.74 | 22.97 | 117,926 | +0.09(+0.39%) |
Apr 18, 2019 | 22.84 | 22.90 | 22.80 | 22.88 | 148,400 | +0.03(+0.13%) |
Apr 17, 2019 | 22.98 | 23.03 | 22.84 | 22.85 | 125,183 | -0.14(-0.61%) |
Apr 16, 2019 | 23.01 | 23.01 | 22.92 | 22.99 | 183,217 | -0.08(-0.35%) |
Apr 15, 2019 | 23.06 | 23.10 | 23.03 | 23.07 | 213,458 | -0.12(-0.52%) |
Apr 12, 2019 | 23.18 | 23.22 | 23.14 | 23.19 | 152,900 | +0.12(+0.52%) |
Apr 11, 2019 | 23.22 | 23.22 | 23.02 | 23.07 | 134,301 | -0.21(-0.90%) |
Apr 10, 2019 | 23.22 | 23.33 | 23.19 | 23.28 | 169,920 | +0.12(+0.52%) |
Apr 09, 2019 | 23.20 | 23.21 | 23.14 | 23.16 | 95,781 | -0.06(-0.26%) |
Apr 08, 2019 | 23.20 | 23.26 | 23.19 | 23.22 | 99,445 | +0.13(+0.56%) |
Apr 05, 2019 | 23.05 | 23.10 | 22.98 | 23.09 | 127,200 | +0.04(+0.17%) |
Apr 04, 2019 | 22.96 | 23.12 | 22.95 | 23.05 | 109,825 | +0.04(+0.17%) |
Apr 03, 2019 | 22.99 | 23.03 | 22.92 | 23.01 | 456,072 | +0.08(+0.35%) |
Apr 02, 2019 | 22.81 | 22.94 | 22.80 | 22.93 | 208,978 | +0.10(+0.44%) |