Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.29 | 20.31 | 19.80 | 19.89 | 1,592,600 | -0.03(-0.15%) |
Jun 27, 2019 | 19.55 | 20.09 | 19.55 | 19.92 | 1,683,749 | +0.39(+2.00%) |
Jun 26, 2019 | 19.52 | 19.79 | 19.40 | 19.53 | 2,042,997 | +0.06(+0.31%) |
Jun 25, 2019 | 19.46 | 19.72 | 19.20 | 19.47 | 1,674,937 | -0.12(-0.61%) |
Jun 24, 2019 | 19.23 | 19.74 | 19.14 | 19.59 | 3,793,770 | +0.90(+4.82%) |
Jun 21, 2019 | 18.66 | 18.82 | 18.53 | 18.69 | 1,516,800 | -0.11(-0.59%) |
Jun 20, 2019 | 19.53 | 19.59 | 18.34 | 18.80 | 5,300,439 | -0.70(-3.59%) |
Jun 19, 2019 | 20.03 | 20.05 | 19.37 | 19.50 | 2,026,501 | -0.38(-1.91%) |
Jun 18, 2019 | 20.16 | 20.23 | 19.76 | 19.88 | 2,211,879 | -0.42(-2.07%) |
Jun 17, 2019 | 20.50 | 20.55 | 20.26 | 20.30 | 590,463 | -0.14(-0.68%) |
Jun 14, 2019 | 20.12 | 20.53 | 20.05 | 20.44 | 1,618,400 | +0.47(+2.35%) |
Jun 13, 2019 | 20.25 | 20.37 | 19.89 | 19.97 | 1,827,786 | -0.38(-1.87%) |
Jun 12, 2019 | 20.45 | 20.49 | 20.28 | 20.35 | 777,236 | -0.17(-0.83%) |
Jun 11, 2019 | 20.07 | 20.61 | 20.02 | 20.52 | 1,293,893 | +0.32(+1.58%) |
Jun 10, 2019 | 20.04 | 20.25 | 20.00 | 20.20 | 1,094,604 | +0.15(+0.75%) |
Jun 07, 2019 | 19.97 | 20.16 | 19.77 | 20.05 | 1,314,700 | +0.04(+0.20%) |
Jun 06, 2019 | 20.26 | 20.48 | 19.75 | 20.01 | 2,670,711 | -0.35(-1.72%) |
Jun 05, 2019 | 20.52 | 20.60 | 20.18 | 20.36 | 1,265,635 | -0.36(-1.74%) |
Jun 04, 2019 | 20.56 | 20.90 | 20.53 | 20.72 | 1,165,898 | +0.13(+0.63%) |
Jun 03, 2019 | 20.89 | 20.90 | 20.40 | 20.59 | 2,558,738 | -0.46(-2.19%) |
May 31, 2019 | 21.41 | 21.50 | 20.94 | 21.05 | 1,632,200 | -0.87(-3.97%) |
May 30, 2019 | 22.14 | 22.15 | 21.70 | 21.92 | 1,603,225 | -0.52(-2.32%) |
May 29, 2019 | 22.58 | 22.65 | 22.37 | 22.44 | 1,259,813 | +0.32(+1.45%) |
May 28, 2019 | 21.91 | 22.19 | 21.90 | 22.12 | 723,990 | -0.20(-0.90%) |
May 24, 2019 | 21.98 | 22.42 | 21.89 | 22.32 | 617,400 | +0.14(+0.63%) |
May 23, 2019 | 22.08 | 22.25 | 21.86 | 22.18 | 991,419 | +0.20(+0.91%) |
May 22, 2019 | 22.36 | 22.36 | 21.87 | 21.98 | 1,817,847 | -0.69(-3.04%) |
May 21, 2019 | 22.88 | 22.88 | 22.57 | 22.67 | 901,343 | -0.38(-1.65%) |
May 20, 2019 | 23.14 | 23.33 | 23.03 | 23.05 | 1,388,894 | +0.30(+1.32%) |
May 17, 2019 | 22.91 | 23.00 | 22.73 | 22.75 | 512,900 | -0.11(-0.48%) |
May 16, 2019 | 22.78 | 22.92 | 22.60 | 22.86 | 675,168 | +0.30(+1.33%) |
May 15, 2019 | 22.79 | 22.79 | 22.48 | 22.56 | 834,007 | -0.40(-1.74%) |
May 14, 2019 | 22.96 | 23.07 | 22.84 | 22.96 | 995,273 | +0.25(+1.10%) |
May 13, 2019 | 22.89 | 22.97 | 22.64 | 22.71 | 1,311,529 | +0.00(+0.00%) |
May 10, 2019 | 22.39 | 22.92 | 22.39 | 22.71 | 1,495,200 | +0.29(+1.29%) |
May 09, 2019 | 22.39 | 22.49 | 22.18 | 22.42 | 758,760 | -0.14(-0.62%) |
May 08, 2019 | 22.39 | 22.64 | 22.37 | 22.56 | 1,767,430 | +0.56(+2.55%) |
May 07, 2019 | 22.03 | 22.14 | 21.91 | 22.00 | 663,722 | +0.09(+0.41%) |
May 06, 2019 | 21.95 | 22.05 | 21.79 | 21.91 | 1,034,538 | -0.28(-1.26%) |
May 03, 2019 | 22.23 | 22.35 | 22.11 | 22.19 | 1,014,100 | -0.20(-0.89%) |
May 02, 2019 | 22.42 | 22.53 | 22.21 | 22.39 | 1,215,619 | -0.23(-1.02%) |
May 01, 2019 | 22.60 | 22.73 | 22.55 | 22.62 | 795,133 | +0.29(+1.30%) |
Apr 30, 2019 | 22.48 | 22.51 | 22.22 | 22.33 | 753,791 | -0.14(-0.62%) |
Apr 29, 2019 | 22.29 | 22.48 | 22.04 | 22.47 | 958,871 | +0.09(+0.40%) |
Apr 26, 2019 | 22.32 | 22.55 | 22.23 | 22.38 | 1,210,500 | +0.42(+1.91%) |
Apr 25, 2019 | 21.69 | 22.14 | 21.44 | 21.96 | 1,820,201 | +0.32(+1.48%) |
Apr 24, 2019 | 21.79 | 21.81 | 21.59 | 21.64 | 883,629 | -0.01(-0.05%) |
Apr 23, 2019 | 21.84 | 21.84 | 21.57 | 21.65 | 1,620,767 | -0.50(-2.26%) |
Apr 22, 2019 | 22.16 | 22.23 | 22.05 | 22.15 | 1,142,332 | +0.21(+0.96%) |
Apr 18, 2019 | 22.08 | 22.16 | 21.85 | 21.94 | 1,816,800 | -0.15(-0.68%) |
Apr 17, 2019 | 22.32 | 22.37 | 22.08 | 22.09 | 2,152,014 | -0.57(-2.52%) |
Apr 16, 2019 | 22.80 | 22.80 | 22.63 | 22.66 | 981,592 | -0.14(-0.61%) |
Apr 15, 2019 | 22.99 | 23.04 | 22.77 | 22.80 | 1,855,579 | -0.55(-2.36%) |
Apr 12, 2019 | 23.57 | 23.63 | 23.33 | 23.35 | 939,400 | -0.18(-0.76%) |
Apr 11, 2019 | 23.60 | 23.82 | 23.34 | 23.53 | 2,786,236 | -0.21(-0.88%) |
Apr 10, 2019 | 23.73 | 23.89 | 23.68 | 23.74 | 1,105,034 | -0.09(-0.38%) |
Apr 09, 2019 | 23.68 | 23.84 | 23.60 | 23.83 | 1,203,661 | -0.02(-0.08%) |
Apr 08, 2019 | 23.70 | 23.94 | 23.66 | 23.85 | 1,722,135 | +0.35(+1.49%) |
Apr 05, 2019 | 23.31 | 23.51 | 23.29 | 23.50 | 955,300 | +0.25(+1.08%) |
Apr 04, 2019 | 23.53 | 23.55 | 23.20 | 23.25 | 1,373,927 | -0.25(-1.06%) |
Apr 03, 2019 | 23.54 | 23.63 | 23.39 | 23.50 | 1,314,174 | -0.17(-0.72%) |
Apr 02, 2019 | 23.78 | 23.78 | 23.53 | 23.67 | 1,119,402 | -0.11(-0.46%) |