Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.51 | 24.45 | 23.51 | 24.40 | 508,100 | +0.78(+3.30%) |
Jun 27, 2019 | 23.05 | 23.62 | 23.05 | 23.62 | 252,605 | +0.67(+2.92%) |
Jun 26, 2019 | 22.84 | 23.14 | 22.58 | 22.95 | 208,800 | +0.12(+0.53%) |
Jun 25, 2019 | 22.97 | 23.33 | 22.73 | 22.83 | 266,347 | -0.05(-0.22%) |
Jun 24, 2019 | 23.18 | 23.24 | 22.83 | 22.88 | 280,512 | -0.33(-1.42%) |
Jun 21, 2019 | 23.44 | 23.62 | 23.17 | 23.21 | 356,000 | -0.34(-1.44%) |
Jun 20, 2019 | 23.98 | 24.13 | 23.53 | 23.55 | 278,975 | -0.30(-1.26%) |
Jun 19, 2019 | 23.41 | 23.87 | 23.01 | 23.85 | 269,074 | +0.61(+2.62%) |
Jun 18, 2019 | 23.25 | 23.74 | 23.21 | 23.24 | 169,157 | +0.18(+0.78%) |
Jun 17, 2019 | 23.43 | 23.55 | 23.00 | 23.06 | 179,340 | -0.38(-1.62%) |
Jun 14, 2019 | 23.59 | 23.76 | 23.37 | 23.44 | 232,500 | -0.25(-1.06%) |
Jun 13, 2019 | 23.53 | 23.89 | 23.49 | 23.69 | 166,895 | +0.27(+1.15%) |
Jun 12, 2019 | 23.50 | 23.75 | 23.22 | 23.42 | 197,469 | -0.21(-0.89%) |
Jun 11, 2019 | 23.32 | 23.99 | 23.05 | 23.63 | 487,953 | +0.44(+1.90%) |
Jun 10, 2019 | 22.95 | 23.41 | 22.78 | 23.19 | 297,709 | +0.46(+2.02%) |
Jun 07, 2019 | 22.15 | 22.84 | 22.15 | 22.73 | 240,700 | +0.63(+2.85%) |
Jun 06, 2019 | 22.61 | 22.61 | 21.91 | 22.10 | 199,538 | -0.49(-2.17%) |
Jun 05, 2019 | 22.89 | 22.97 | 22.48 | 22.59 | 184,951 | -0.21(-0.92%) |
Jun 04, 2019 | 22.40 | 22.87 | 22.38 | 22.80 | 229,382 | +0.62(+2.80%) |
Jun 03, 2019 | 21.85 | 22.31 | 21.75 | 22.18 | 214,555 | +0.24(+1.09%) |
May 31, 2019 | 22.76 | 22.80 | 21.64 | 21.94 | 505,500 | -1.02(-4.44%) |
May 30, 2019 | 21.97 | 22.97 | 21.95 | 22.96 | 355,791 | +1.04(+4.74%) |
May 29, 2019 | 21.92 | 22.04 | 21.75 | 21.92 | 347,081 | -0.10(-0.45%) |
May 28, 2019 | 21.99 | 22.32 | 21.92 | 22.02 | 376,552 | +0.05(+0.23%) |
May 24, 2019 | 21.97 | 22.09 | 21.71 | 21.97 | 178,600 | +0.06(+0.27%) |
May 23, 2019 | 21.91 | 22.08 | 21.77 | 21.91 | 157,908 | -0.25(-1.13%) |
May 22, 2019 | 22.54 | 22.70 | 21.81 | 22.16 | 181,303 | -0.53(-2.34%) |
May 21, 2019 | 22.95 | 23.03 | 22.56 | 22.69 | 260,464 | -0.14(-0.61%) |
May 20, 2019 | 23.05 | 23.20 | 22.82 | 22.83 | 195,984 | -0.36(-1.55%) |
May 17, 2019 | 23.36 | 23.60 | 23.09 | 23.19 | 174,500 | -0.45(-1.90%) |
May 16, 2019 | 23.19 | 23.68 | 23.02 | 23.64 | 391,226 | +0.70(+3.05%) |
May 15, 2019 | 22.13 | 23.05 | 21.87 | 22.94 | 465,547 | +0.82(+3.71%) |
May 14, 2019 | 22.36 | 22.61 | 22.07 | 22.12 | 212,933 | -0.07(-0.32%) |
May 13, 2019 | 22.03 | 22.38 | 21.60 | 22.19 | 490,480 | -0.13(-0.58%) |
May 10, 2019 | 22.52 | 22.65 | 22.04 | 22.32 | 457,500 | -0.40(-1.76%) |
May 09, 2019 | 23.67 | 23.78 | 22.70 | 22.72 | 343,550 | -1.21(-5.06%) |
May 08, 2019 | 23.87 | 24.45 | 23.23 | 23.93 | 811,767 | +2.00(+9.12%) |
May 07, 2019 | 22.42 | 22.42 | 21.64 | 21.93 | 674,888 | -0.69(-3.05%) |
May 06, 2019 | 22.79 | 23.11 | 22.55 | 22.62 | 456,783 | -0.52(-2.25%) |
May 03, 2019 | 23.19 | 23.38 | 23.07 | 23.14 | 505,600 | +0.07(+0.30%) |
May 02, 2019 | 23.14 | 23.47 | 22.69 | 23.07 | 425,613 | -0.07(-0.30%) |
May 01, 2019 | 23.63 | 23.76 | 23.14 | 23.14 | 271,919 | -0.39(-1.66%) |
Apr 30, 2019 | 23.45 | 23.68 | 23.09 | 23.53 | 209,548 | +0.03(+0.13%) |
Apr 29, 2019 | 23.20 | 23.68 | 22.94 | 23.50 | 209,268 | +0.38(+1.64%) |
Apr 26, 2019 | 22.87 | 23.24 | 22.67 | 23.12 | 309,200 | +0.31(+1.36%) |
Apr 25, 2019 | 23.54 | 23.54 | 22.80 | 22.81 | 291,514 | -0.87(-3.67%) |
Apr 24, 2019 | 23.42 | 23.80 | 23.42 | 23.68 | 229,252 | +0.28(+1.20%) |
Apr 23, 2019 | 23.41 | 23.83 | 23.30 | 23.40 | 304,493 | +0.06(+0.26%) |
Apr 22, 2019 | 23.59 | 23.89 | 23.23 | 23.34 | 299,217 | -0.39(-1.64%) |
Apr 18, 2019 | 23.58 | 23.84 | 23.46 | 23.73 | 116,200 | +0.12(+0.51%) |
Apr 17, 2019 | 23.74 | 24.03 | 23.47 | 23.61 | 282,335 | -0.04(-0.17%) |
Apr 16, 2019 | 23.38 | 23.72 | 23.20 | 23.65 | 197,139 | +0.30(+1.28%) |
Apr 15, 2019 | 23.48 | 23.71 | 23.24 | 23.35 | 157,368 | -0.13(-0.55%) |
Apr 12, 2019 | 23.40 | 23.56 | 23.27 | 23.48 | 154,000 | +0.21(+0.90%) |
Apr 11, 2019 | 22.91 | 23.37 | 22.88 | 23.27 | 193,816 | +0.36(+1.57%) |
Apr 10, 2019 | 22.53 | 23.22 | 22.41 | 22.91 | 196,584 | +0.38(+1.69%) |
Apr 09, 2019 | 22.72 | 22.74 | 22.44 | 22.53 | 155,130 | -0.26(-1.14%) |
Apr 08, 2019 | 22.69 | 22.94 | 22.55 | 22.79 | 158,160 | -0.08(-0.35%) |
Apr 05, 2019 | 22.85 | 23.00 | 22.65 | 22.87 | 446,300 | +0.02(+0.09%) |
Apr 04, 2019 | 22.39 | 22.93 | 22.26 | 22.85 | 268,459 | +0.44(+1.96%) |
Apr 03, 2019 | 22.74 | 23.00 | 22.30 | 22.41 | 307,701 | -0.16(-0.71%) |
Apr 02, 2019 | 23.40 | 23.40 | 22.34 | 22.57 | 510,588 | -0.84(-3.59%) |