Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.87 | 23.87 | 23.87 | 0 | +0.37(+1.57%) | |
Jun 27, 2019 | 23.40 | 23.55 | 23.21 | 23.50 | 271,069 | +0.15(+0.64%) |
Jun 26, 2019 | 23.39 | 23.60 | 23.29 | 23.35 | 400,758 | +0.03(+0.13%) |
Jun 25, 2019 | 23.12 | 23.42 | 22.81 | 23.32 | 368,083 | +0.21(+0.91%) |
Jun 24, 2019 | 23.11 | 23.16 | 22.82 | 23.11 | 250,346 | +0.03(+0.13%) |
Jun 21, 2019 | 23.13 | 23.19 | 22.86 | 23.08 | 467,295 | -0.06(-0.26%) |
Jun 20, 2019 | 23.30 | 23.45 | 22.88 | 23.14 | 292,229 | +0.04(+0.17%) |
Jun 19, 2019 | 23.55 | 23.55 | 22.53 | 23.10 | 460,730 | -0.43(-1.83%) |
Jun 18, 2019 | 23.34 | 23.70 | 23.24 | 23.53 | 410,290 | +0.40(+1.73%) |
Jun 17, 2019 | 22.62 | 23.23 | 22.57 | 23.13 | 481,995 | +0.55(+2.44%) |
Jun 14, 2019 | 22.27 | 22.63 | 22.18 | 22.58 | 287,238 | +0.24(+1.07%) |
Jun 13, 2019 | 22.09 | 22.37 | 22.02 | 22.34 | 344,550 | +0.35(+1.59%) |
Jun 12, 2019 | 22.05 | 22.09 | 21.64 | 21.99 | 302,041 | -0.09(-0.41%) |
Jun 11, 2019 | 22.10 | 22.24 | 21.91 | 22.08 | 404,208 | +0.18(+0.82%) |
Jun 10, 2019 | 21.94 | 22.18 | 21.81 | 21.90 | 497,844 | +0.03(+0.14%) |
Jun 07, 2019 | 21.81 | 22.03 | 21.67 | 21.87 | 300,340 | +0.07(+0.32%) |
Jun 06, 2019 | 21.74 | 21.94 | 21.55 | 21.80 | 363,132 | +0.04(+0.18%) |
Jun 05, 2019 | 21.99 | 22.15 | 21.57 | 21.76 | 471,409 | -0.21(-0.96%) |
Jun 04, 2019 | 21.87 | 22.00 | 21.36 | 21.97 | 468,316 | +0.24(+1.10%) |
Jun 03, 2019 | 21.70 | 21.96 | 21.51 | 21.73 | 584,456 | +0.03(+0.14%) |
May 31, 2019 | 21.68 | 21.72 | 21.42 | 21.70 | 1,072,032 | -0.20(-0.91%) |
May 30, 2019 | 21.74 | 21.92 | 21.67 | 21.90 | 409,412 | +0.14(+0.64%) |
May 29, 2019 | 22.13 | 22.29 | 21.36 | 21.76 | 822,485 | -0.71(-3.16%) |
May 28, 2019 | 22.99 | 22.99 | 22.37 | 22.47 | 9,973,590 | -0.56(-2.43%) |
May 27, 2019 | 22.45 | 23.22 | 22.40 | 23.03 | 457,070 | +0.47(+2.08%) |
May 24, 2019 | 22.44 | 22.65 | 21.97 | 22.56 | 822,085 | +0.25(+1.12%) |
May 23, 2019 | 22.81 | 22.81 | 22.00 | 22.31 | 1,038,338 | -0.70(-3.04%) |
May 22, 2019 | 23.16 | 23.36 | 22.65 | 23.01 | 748,345 | -0.42(-1.79%) |
May 21, 2019 | 23.27 | 23.62 | 23.11 | 23.43 | 684,063 | +0.18(+0.77%) |
May 17, 2019 | 23.25 | 23.25 | 23.25 | 0 | -0.22(-0.94%) | |
May 16, 2019 | 23.13 | 23.49 | 22.80 | 23.47 | 610,810 | +0.43(+1.87%) |
May 15, 2019 | 22.51 | 23.16 | 22.19 | 23.04 | 734,629 | +0.43(+1.90%) |
May 14, 2019 | 22.80 | 22.80 | 21.80 | 22.61 | 1,656,964 | -0.18(-0.79%) |
May 13, 2019 | 22.70 | 22.81 | 22.18 | 22.79 | 463,939 | +0.09(+0.40%) |
May 10, 2019 | 23.12 | 23.20 | 22.66 | 22.70 | 547,864 | -0.44(-1.90%) |
May 09, 2019 | 24.48 | 24.50 | 23.02 | 23.14 | 731,676 | -0.71(-2.98%) |
May 08, 2019 | 22.87 | 24.19 | 22.87 | 23.85 | 627,232 | +0.49(+2.10%) |
May 07, 2019 | 23.47 | 23.47 | 22.91 | 23.36 | 673,439 | -0.20(-0.85%) |
May 06, 2019 | 23.50 | 23.76 | 23.42 | 23.56 | 324,517 | -0.28(-1.17%) |
May 03, 2019 | 23.77 | 24.00 | 23.39 | 23.84 | 401,776 | +0.10(+0.42%) |
May 02, 2019 | 24.00 | 24.05 | 23.17 | 23.74 | 493,185 | -0.39(-1.62%) |
May 01, 2019 | 24.02 | 24.32 | 23.87 | 24.13 | 207,763 | +0.08(+0.33%) |
Apr 30, 2019 | 24.15 | 24.38 | 24.01 | 24.05 | 348,159 | -0.14(-0.58%) |
Apr 29, 2019 | 23.94 | 24.35 | 23.90 | 24.19 | 609,022 | +0.20(+0.83%) |
Apr 26, 2019 | 23.91 | 24.01 | 23.58 | 23.99 | 394,440 | -0.04(-0.17%) |
Apr 25, 2019 | 24.17 | 24.17 | 23.80 | 24.03 | 292,548 | -0.10(-0.41%) |
Apr 24, 2019 | 24.37 | 24.57 | 24.03 | 24.13 | 602,510 | -0.25(-1.03%) |
Apr 23, 2019 | 24.16 | 24.48 | 24.13 | 24.38 | 326,113 | +0.19(+0.79%) |
Apr 22, 2019 | 24.35 | 24.35 | 24.03 | 24.19 | 251,381 | -0.08(-0.33%) |
Apr 18, 2019 | 24.27 | 24.27 | 24.27 | 0 | +0.09(+0.37%) | |
Apr 17, 2019 | 23.82 | 24.23 | 23.82 | 24.18 | 273,194 | +0.38(+1.60%) |
Apr 16, 2019 | 24.06 | 24.06 | 23.68 | 23.80 | 244,831 | -0.25(-1.04%) |
Apr 15, 2019 | 24.00 | 24.05 | 23.71 | 24.05 | 194,340 | -0.02(-0.08%) |
Apr 12, 2019 | 24.16 | 24.22 | 24.05 | 24.07 | 244,508 | +0.04(+0.17%) |
Apr 11, 2019 | 23.92 | 24.26 | 23.72 | 24.03 | 376,829 | +0.09(+0.38%) |
Apr 10, 2019 | 23.88 | 24.10 | 23.79 | 23.94 | 308,484 | +0.12(+0.50%) |
Apr 09, 2019 | 24.21 | 24.21 | 23.54 | 23.82 | 508,495 | -0.48(-1.98%) |
Apr 08, 2019 | 24.36 | 24.38 | 24.08 | 24.30 | 270,662 | -0.03(-0.12%) |
Apr 05, 2019 | 24.05 | 24.40 | 24.03 | 24.33 | 237,409 | +0.32(+1.33%) |
Apr 04, 2019 | 24.30 | 24.30 | 23.83 | 24.01 | 524,085 | -0.23(-0.95%) |
Apr 03, 2019 | 24.46 | 24.54 | 24.22 | 24.24 | 506,145 | -0.09(-0.37%) |
Apr 02, 2019 | 24.21 | 24.43 | 23.98 | 24.33 | 264,401 | +0.15(+0.62%) |