Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.70 | 20.70 | 20.12 | 20.21 | 17,355,200 | -0.18(-0.88%) |
Jun 27, 2019 | 20.15 | 20.57 | 20.15 | 20.39 | 4,525,534 | +0.34(+1.70%) |
Jun 26, 2019 | 19.82 | 20.10 | 19.60 | 20.05 | 6,614,589 | +0.81(+4.21%) |
Jun 25, 2019 | 19.55 | 19.71 | 19.22 | 19.24 | 4,439,606 | -0.22(-1.13%) |
Jun 24, 2019 | 19.57 | 19.67 | 19.42 | 19.46 | 2,615,494 | -0.02(-0.10%) |
Jun 21, 2019 | 19.63 | 19.76 | 19.40 | 19.48 | 5,687,200 | -0.52(-2.60%) |
Jun 20, 2019 | 20.10 | 20.20 | 19.83 | 20.00 | 5,750,350 | +0.46(+2.35%) |
Jun 19, 2019 | 19.99 | 19.99 | 19.41 | 19.54 | 5,739,584 | -0.05(-0.26%) |
Jun 18, 2019 | 19.15 | 19.90 | 18.93 | 19.59 | 7,756,704 | +0.79(+4.20%) |
Jun 17, 2019 | 19.01 | 19.20 | 18.79 | 18.80 | 5,010,427 | -0.25(-1.31%) |
Jun 14, 2019 | 19.54 | 19.54 | 18.88 | 19.05 | 8,569,400 | -1.09(-5.41%) |
Jun 13, 2019 | 19.98 | 20.27 | 19.84 | 20.14 | 5,233,945 | +0.32(+1.61%) |
Jun 12, 2019 | 19.70 | 19.87 | 19.52 | 19.82 | 6,363,020 | -0.21(-1.05%) |
Jun 11, 2019 | 20.25 | 20.41 | 19.85 | 20.03 | 5,838,097 | +0.21(+1.06%) |
Jun 10, 2019 | 19.31 | 19.93 | 19.27 | 19.82 | 6,315,139 | +0.76(+3.99%) |
Jun 07, 2019 | 19.14 | 19.21 | 18.87 | 19.06 | 6,043,300 | +0.05(+0.26%) |
Jun 06, 2019 | 18.76 | 19.12 | 18.66 | 19.01 | 4,937,635 | +0.18(+0.96%) |
Jun 05, 2019 | 19.08 | 19.11 | 18.46 | 18.83 | 6,119,501 | -0.13(-0.69%) |
Jun 04, 2019 | 18.52 | 19.00 | 18.33 | 18.96 | 7,348,183 | +0.88(+4.87%) |
Jun 03, 2019 | 18.30 | 18.38 | 17.96 | 18.08 | 7,351,442 | +0.32(+1.80%) |
May 31, 2019 | 17.78 | 18.23 | 17.69 | 17.76 | 8,159,900 | -0.35(-1.93%) |
May 30, 2019 | 18.09 | 18.45 | 17.99 | 18.11 | 5,250,676 | +0.04(+0.22%) |
May 29, 2019 | 17.49 | 18.35 | 17.39 | 18.07 | 8,650,694 | +0.35(+1.98%) |
May 28, 2019 | 17.77 | 17.83 | 17.31 | 17.72 | 6,985,600 | +0.04(+0.23%) |
May 24, 2019 | 18.04 | 18.23 | 17.67 | 17.68 | 5,280,100 | -0.22(-1.23%) |
May 23, 2019 | 17.80 | 17.96 | 17.50 | 17.90 | 10,002,417 | -0.26(-1.43%) |
May 22, 2019 | 18.34 | 18.77 | 18.16 | 18.16 | 7,294,592 | -0.59(-3.15%) |
May 21, 2019 | 18.65 | 19.00 | 18.58 | 18.75 | 9,100,929 | +0.42(+2.29%) |
May 20, 2019 | 18.27 | 18.50 | 17.87 | 18.33 | 10,997,900 | -0.44(-2.34%) |
May 17, 2019 | 19.36 | 19.74 | 18.72 | 18.77 | 9,043,700 | -0.98(-4.96%) |
May 16, 2019 | 19.82 | 20.14 | 19.56 | 19.75 | 8,994,692 | -0.49(-2.42%) |
May 15, 2019 | 19.59 | 20.46 | 19.59 | 20.24 | 6,193,330 | +0.26(+1.30%) |
May 14, 2019 | 19.79 | 20.08 | 19.56 | 19.98 | 5,613,447 | +0.38(+1.94%) |
May 13, 2019 | 20.11 | 20.26 | 19.42 | 19.60 | 12,867,950 | -1.38(-6.58%) |
May 10, 2019 | 21.05 | 21.45 | 20.43 | 20.98 | 5,180,800 | -0.17(-0.80%) |
May 09, 2019 | 21.21 | 21.33 | 20.72 | 21.15 | 8,226,947 | -0.60(-2.76%) |
May 08, 2019 | 21.82 | 22.22 | 21.69 | 21.75 | 6,368,959 | -0.37(-1.67%) |
May 07, 2019 | 22.54 | 22.77 | 21.82 | 22.12 | 9,438,536 | -0.84(-3.66%) |
May 06, 2019 | 22.58 | 23.00 | 22.52 | 22.96 | 7,156,348 | -0.56(-2.38%) |
May 03, 2019 | 23.14 | 23.54 | 22.97 | 23.52 | 6,101,000 | +0.59(+2.57%) |
May 02, 2019 | 22.58 | 23.17 | 22.40 | 22.93 | 5,128,764 | +0.33(+1.46%) |
May 01, 2019 | 23.30 | 23.49 | 22.55 | 22.60 | 6,951,040 | -0.46(-1.99%) |
Apr 30, 2019 | 22.88 | 23.26 | 22.52 | 23.06 | 9,885,678 | +0.86(+3.87%) |
Apr 29, 2019 | 22.73 | 23.50 | 22.00 | 22.20 | 11,892,266 | -0.24(-1.07%) |
Apr 26, 2019 | 22.08 | 22.46 | 21.68 | 22.44 | 7,365,100 | +0.03(+0.13%) |
Apr 25, 2019 | 23.08 | 23.34 | 21.96 | 22.41 | 7,455,678 | -0.61(-2.65%) |
Apr 24, 2019 | 22.61 | 23.48 | 22.61 | 23.02 | 8,209,488 | +0.42(+1.86%) |
Apr 23, 2019 | 22.41 | 22.88 | 22.38 | 22.60 | 6,015,187 | +0.14(+0.62%) |
Apr 22, 2019 | 22.61 | 22.75 | 22.37 | 22.46 | 7,112,307 | -0.16(-0.71%) |
Apr 18, 2019 | 22.56 | 22.69 | 22.25 | 22.62 | 5,253,200 | +0.03(+0.13%) |
Apr 17, 2019 | 23.00 | 23.29 | 22.32 | 22.59 | 5,928,645 | -0.15(-0.66%) |
Apr 16, 2019 | 22.67 | 22.99 | 22.53 | 22.74 | 5,214,623 | +0.30(+1.34%) |
Apr 15, 2019 | 22.78 | 22.90 | 22.34 | 22.44 | 5,370,993 | -0.39(-1.71%) |
Apr 12, 2019 | 23.15 | 23.26 | 22.73 | 22.83 | 5,790,400 | +0.08(+0.35%) |
Apr 11, 2019 | 22.99 | 23.09 | 22.65 | 22.75 | 4,338,984 | -0.24(-1.04%) |
Apr 10, 2019 | 22.61 | 23.04 | 22.49 | 22.99 | 4,898,804 | +0.35(+1.55%) |
Apr 09, 2019 | 22.80 | 22.91 | 22.57 | 22.64 | 4,555,990 | -0.28(-1.22%) |
Apr 08, 2019 | 22.63 | 23.03 | 22.51 | 22.92 | 4,902,569 | +0.11(+0.48%) |
Apr 05, 2019 | 22.74 | 22.87 | 22.56 | 22.81 | 3,345,600 | +0.38(+1.69%) |
Apr 04, 2019 | 22.20 | 22.69 | 22.12 | 22.43 | 4,116,116 | +0.06(+0.27%) |
Apr 03, 2019 | 22.05 | 22.80 | 21.81 | 22.37 | 11,109,895 | +0.91(+4.24%) |
Apr 02, 2019 | 21.44 | 21.65 | 21.24 | 21.46 | 6,812,862 | -0.04(-0.19%) |