Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.42 | 21.84 | 21.42 | 21.75 | 6,479,675 | +0.31(+1.42%) |
Jun 27, 2019 | 21.13 | 21.60 | 21.13 | 21.44 | 5,477,490 | +0.43(+2.04%) |
Jun 26, 2019 | 21.14 | 21.25 | 20.86 | 21.01 | 7,847,546 | -0.09(-0.43%) |
Jun 25, 2019 | 21.22 | 21.49 | 21.10 | 21.10 | 7,752,166 | -0.22(-1.05%) |
Jun 24, 2019 | 21.54 | 21.64 | 21.24 | 21.32 | 7,672,832 | -0.26(-1.22%) |
Jun 21, 2019 | 21.91 | 21.92 | 21.32 | 21.59 | 11,552,168 | -0.34(-1.54%) |
Jun 20, 2019 | 21.66 | 21.98 | 21.59 | 21.93 | 8,701,916 | +0.41(+1.92%) |
Jun 19, 2019 | 21.47 | 21.61 | 21.33 | 21.51 | 7,719,860 | +0.07(+0.31%) |
Jun 18, 2019 | 21.27 | 21.76 | 21.27 | 21.45 | 7,022,343 | +0.26(+1.21%) |
Jun 17, 2019 | 21.20 | 21.40 | 21.08 | 21.19 | 6,171,918 | -0.03(-0.16%) |
Jun 14, 2019 | 20.98 | 21.60 | 20.94 | 21.22 | 7,624,486 | +0.36(+1.70%) |
Jun 13, 2019 | 20.68 | 21.04 | 20.61 | 20.87 | 6,451,962 | +0.18(+0.88%) |
Jun 12, 2019 | 20.24 | 20.75 | 20.11 | 20.69 | 6,208,399 | +0.49(+2.41%) |
Jun 11, 2019 | 20.10 | 20.37 | 19.95 | 20.20 | 6,018,321 | +0.30(+1.49%) |
Jun 10, 2019 | 19.75 | 20.18 | 19.75 | 19.90 | 9,304,026 | +0.26(+1.34%) |
Jun 07, 2019 | 19.15 | 19.71 | 18.95 | 19.64 | 11,065,947 | +0.57(+2.99%) |
Jun 06, 2019 | 19.05 | 19.20 | 18.86 | 19.07 | 9,406,406 | +0.08(+0.43%) |
Jun 05, 2019 | 19.18 | 19.22 | 18.80 | 18.99 | 7,118,672 | -0.07(-0.34%) |
Jun 04, 2019 | 18.75 | 19.07 | 18.54 | 19.05 | 14,376,365 | +0.42(+2.27%) |
Jun 03, 2019 | 18.56 | 18.73 | 18.51 | 18.63 | 6,844,202 | +0.08(+0.44%) |
May 31, 2019 | 18.26 | 18.68 | 18.18 | 18.55 | 7,934,362 | +0.23(+1.24%) |
May 30, 2019 | 18.34 | 18.43 | 18.18 | 18.32 | 10,672,245 | -0.04(-0.22%) |
May 29, 2019 | 18.30 | 18.53 | 18.26 | 18.36 | 7,426,148 | -0.01(-0.04%) |
May 28, 2019 | 18.78 | 18.88 | 18.30 | 18.37 | 9,775,092 | -0.35(-1.87%) |
May 24, 2019 | 18.81 | 18.91 | 18.59 | 18.72 | 6,237,671 | +0.08(+0.44%) |
May 23, 2019 | 18.61 | 18.67 | 18.30 | 18.64 | 10,764,474 | -0.18(-0.95%) |
May 22, 2019 | 19.09 | 19.11 | 18.76 | 18.82 | 6,427,788 | -0.31(-1.62%) |
May 21, 2019 | 19.16 | 19.24 | 18.96 | 19.13 | 8,507,344 | +0.04(+0.21%) |
May 20, 2019 | 19.66 | 19.73 | 19.06 | 19.09 | 6,931,621 | -0.72(-3.65%) |
May 17, 2019 | 20.18 | 20.23 | 19.77 | 19.81 | 7,140,286 | -0.58(-2.83%) |
May 16, 2019 | 20.38 | 20.56 | 20.31 | 20.39 | 5,171,832 | +0.09(+0.44%) |
May 15, 2019 | 20.18 | 20.33 | 20.00 | 20.30 | 7,043,907 | -0.02(-0.12%) |
May 14, 2019 | 20.46 | 20.67 | 20.31 | 20.32 | 5,142,329 | -0.13(-0.64%) |
May 13, 2019 | 20.49 | 20.67 | 20.34 | 20.45 | 4,867,159 | -0.33(-1.60%) |
May 10, 2019 | 20.79 | 20.92 | 20.47 | 20.79 | 3,200,025 | -0.09(-0.43%) |
May 09, 2019 | 20.74 | 20.94 | 20.45 | 20.88 | 2,890,171 | +0.02(+0.12%) |
May 08, 2019 | 21.16 | 21.27 | 20.83 | 20.85 | 3,473,255 | -0.33(-1.54%) |
May 07, 2019 | 21.45 | 21.64 | 21.05 | 21.18 | 4,254,112 | -0.46(-2.14%) |
May 06, 2019 | 21.56 | 21.70 | 21.37 | 21.64 | 3,743,940 | -0.15(-0.67%) |
May 03, 2019 | 21.60 | 21.88 | 21.55 | 21.79 | 3,501,307 | +0.26(+1.21%) |
May 02, 2019 | 21.68 | 21.92 | 21.43 | 21.53 | 3,090,805 | -0.15(-0.68%) |
May 01, 2019 | 21.85 | 22.05 | 21.66 | 21.67 | 3,380,002 | -0.13(-0.60%) |
Apr 30, 2019 | 21.49 | 21.91 | 21.30 | 21.80 | 6,830,111 | +0.28(+1.28%) |
Apr 29, 2019 | 22.12 | 22.17 | 21.48 | 21.53 | 5,638,942 | -0.74(-3.32%) |
Apr 26, 2019 | 21.70 | 22.36 | 21.70 | 22.27 | 7,350,606 | +0.90(+4.23%) |
Apr 25, 2019 | 21.38 | 21.71 | 21.26 | 21.36 | 5,693,936 | -0.06(-0.27%) |
Apr 24, 2019 | 21.20 | 21.53 | 21.16 | 21.42 | 4,138,160 | +0.32(+1.50%) |
Apr 23, 2019 | 20.83 | 21.27 | 20.79 | 21.10 | 4,486,280 | +0.15(+0.70%) |
Apr 22, 2019 | 21.35 | 21.38 | 20.72 | 20.96 | 4,141,653 | -0.49(-2.28%) |
Apr 18, 2019 | 21.44 | 21.53 | 21.06 | 21.44 | 4,308,904 | -0.02(-0.08%) |
Apr 17, 2019 | 21.84 | 21.85 | 21.22 | 21.46 | 6,242,799 | -0.36(-1.64%) |
Apr 16, 2019 | 22.09 | 22.15 | 21.70 | 21.82 | 5,263,678 | -0.21(-0.96%) |
Apr 15, 2019 | 22.14 | 22.19 | 21.82 | 22.03 | 2,932,419 | -0.07(-0.33%) |
Apr 12, 2019 | 22.05 | 22.11 | 21.68 | 22.10 | 4,838,943 | +0.07(+0.33%) |
Apr 11, 2019 | 21.79 | 22.10 | 21.75 | 22.03 | 5,170,427 | +0.30(+1.39%) |
Apr 10, 2019 | 21.63 | 21.82 | 21.48 | 21.73 | 2,897,600 | +0.09(+0.41%) |
Apr 09, 2019 | 21.93 | 22.00 | 21.61 | 21.64 | 3,794,045 | -0.40(-1.81%) |
Apr 08, 2019 | 22.23 | 22.36 | 21.96 | 22.04 | 4,265,736 | -0.24(-1.10%) |
Apr 05, 2019 | 22.27 | 22.43 | 22.16 | 22.28 | 6,354,324 | +0.45(+2.05%) |
Apr 04, 2019 | 21.75 | 21.87 | 21.65 | 21.84 | 3,731,816 | +0.13(+0.60%) |
Apr 03, 2019 | 21.66 | 21.93 | 21.51 | 21.70 | 4,759,900 | +0.08(+0.38%) |
Apr 02, 2019 | 21.57 | 21.75 | 21.49 | 21.62 | 5,349,902 | +0.05(+0.23%) |