Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.78 | 25.83 | 25.77 | 25.82 | 3,465,100 | +0.02(+0.06%) |
Jun 27, 2019 | 25.77 | 25.82 | 25.75 | 25.80 | 3,566,036 | +0.06(+0.23%) |
Jun 26, 2019 | 25.79 | 25.81 | 25.74 | 25.74 | 3,689,153 | -0.07(-0.27%) |
Jun 25, 2019 | 25.81 | 25.85 | 25.80 | 25.81 | 6,078,374 | +0.03(+0.12%) |
Jun 24, 2019 | 25.76 | 25.80 | 25.76 | 25.78 | 7,245,084 | +0.06(+0.23%) |
Jun 21, 2019 | 25.76 | 25.77 | 25.71 | 25.72 | 29,722,200 | -0.08(-0.31%) |
Jun 20, 2019 | 25.83 | 25.86 | 25.80 | 25.80 | 1,808,840 | +0.03(+0.10%) |
Jun 19, 2019 | 25.69 | 25.79 | 25.67 | 25.77 | 1,864,723 | +0.06(+0.25%) |
Jun 18, 2019 | 25.75 | 25.77 | 25.70 | 25.71 | 1,983,505 | +0.03(+0.12%) |
Jun 17, 2019 | 25.69 | 25.70 | 25.65 | 25.68 | 2,324,909 | -0.01(-0.04%) |
Jun 14, 2019 | 25.66 | 25.70 | 25.65 | 25.69 | 2,336,300 | +0.03(+0.12%) |
Jun 13, 2019 | 25.63 | 25.69 | 25.63 | 25.66 | 1,668,552 | +0.04(+0.16%) |
Jun 12, 2019 | 25.59 | 25.63 | 25.59 | 25.62 | 1,632,172 | +0.04(+0.16%) |
Jun 11, 2019 | 25.58 | 25.61 | 25.57 | 25.58 | 2,417,709 | -0.02(-0.06%) |
Jun 10, 2019 | 25.61 | 25.62 | 25.59 | 25.59 | 3,291,581 | -0.08(-0.29%) |
Jun 07, 2019 | 25.71 | 25.72 | 25.66 | 25.67 | 2,017,300 | +0.07(+0.27%) |
Jun 06, 2019 | 25.63 | 25.67 | 25.59 | 25.60 | 21,169,696 | +0.01(+0.04%) |
Jun 05, 2019 | 25.63 | 25.67 | 25.59 | 25.59 | 2,602,592 | -0.03(-0.12%) |
Jun 04, 2019 | 25.61 | 25.67 | 25.58 | 25.62 | 2,680,807 | -0.08(-0.33%) |
Jun 03, 2019 | 25.65 | 25.72 | 25.62 | 25.70 | 9,323,875 | +0.05(+0.21%) |
May 31, 2019 | 25.59 | 25.66 | 25.57 | 25.65 | 3,160,100 | +0.13(+0.51%) |
May 30, 2019 | 25.46 | 25.52 | 25.43 | 25.52 | 1,697,748 | +0.08(+0.31%) |
May 29, 2019 | 25.49 | 25.52 | 25.44 | 25.44 | 2,637,346 | +0.00(+0.00%) |
May 28, 2019 | 25.39 | 25.44 | 25.38 | 25.44 | 2,328,057 | +0.07(+0.28%) |
May 24, 2019 | 25.36 | 25.37 | 25.34 | 25.37 | 2,007,700 | +0.01(+0.04%) |
May 23, 2019 | 25.29 | 25.40 | 25.29 | 25.36 | 2,369,412 | +0.11(+0.44%) |
May 22, 2019 | 25.22 | 25.26 | 25.21 | 25.25 | 3,141,590 | +0.05(+0.22%) |
May 21, 2019 | 25.20 | 25.21 | 25.18 | 25.20 | 1,387,574 | -0.02(-0.06%) |
May 20, 2019 | 25.24 | 25.26 | 25.21 | 25.21 | 1,726,842 | -0.04(-0.16%) |
May 17, 2019 | 25.27 | 25.27 | 25.22 | 25.25 | 1,868,400 | +0.02(+0.06%) |
May 16, 2019 | 25.22 | 25.24 | 25.21 | 25.23 | 1,804,771 | -0.04(-0.14%) |
May 15, 2019 | 25.29 | 25.29 | 25.24 | 25.27 | 2,383,644 | +0.06(+0.24%) |
May 14, 2019 | 25.20 | 25.23 | 25.19 | 25.21 | 1,856,945 | -0.02(-0.08%) |
May 13, 2019 | 25.21 | 25.24 | 25.20 | 25.23 | 1,970,545 | +0.09(+0.38%) |
May 10, 2019 | 25.16 | 25.19 | 25.12 | 25.14 | 12,608,400 | -0.01(-0.06%) |
May 09, 2019 | 25.15 | 25.19 | 25.11 | 25.15 | 2,414,963 | +0.04(+0.16%) |
May 08, 2019 | 25.16 | 25.16 | 25.09 | 25.11 | 3,073,343 | -0.03(-0.12%) |
May 07, 2019 | 25.12 | 25.15 | 25.10 | 25.14 | 1,777,788 | +0.07(+0.26%) |
May 06, 2019 | 25.10 | 25.10 | 25.07 | 25.07 | 1,547,928 | +0.04(+0.16%) |
May 03, 2019 | 25.04 | 25.06 | 25.02 | 25.04 | 1,559,200 | +0.02(+0.08%) |
May 02, 2019 | 25.05 | 25.05 | 24.99 | 25.02 | 4,137,437 | -0.04(-0.18%) |
May 01, 2019 | 25.07 | 25.50 | 25.03 | 25.06 | 4,011,468 | -0.03(-0.12%) |
Apr 30, 2019 | 25.05 | 25.11 | 25.04 | 25.09 | 5,527,936 | +0.03(+0.12%) |
Apr 29, 2019 | 25.07 | 25.08 | 25.04 | 25.06 | 1,724,674 | -0.04(-0.16%) |
Apr 26, 2019 | 25.11 | 25.11 | 25.09 | 25.10 | 2,142,300 | +0.05(+0.18%) |
Apr 25, 2019 | 25.05 | 25.08 | 25.04 | 25.05 | 1,558,600 | -0.02(-0.06%) |
Apr 24, 2019 | 25.05 | 25.07 | 25.03 | 25.07 | 2,653,097 | +0.07(+0.28%) |
Apr 23, 2019 | 25.00 | 25.00 | 24.98 | 25.00 | 2,287,642 | +0.03(+0.12%) |
Apr 22, 2019 | 24.98 | 24.98 | 24.96 | 24.97 | 2,314,453 | -0.03(-0.12%) |
Apr 18, 2019 | 25.00 | 25.01 | 24.98 | 25.00 | 6,885,300 | +0.05(+0.18%) |
Apr 17, 2019 | 24.94 | 24.97 | 24.93 | 24.95 | 3,401,955 | +0.02(+0.10%) |
Apr 16, 2019 | 24.97 | 24.98 | 24.93 | 24.93 | 2,957,415 | -0.07(-0.28%) |
Apr 15, 2019 | 24.98 | 25.00 | 24.97 | 25.00 | 2,492,463 | +0.02(+0.10%) |
Apr 12, 2019 | 24.99 | 25.01 | 24.97 | 24.98 | 3,406,700 | -0.07(-0.30%) |
Apr 11, 2019 | 25.07 | 25.08 | 25.04 | 25.05 | 8,065,868 | -0.05(-0.20%) |
Apr 10, 2019 | 25.09 | 25.11 | 25.07 | 25.10 | 4,283,414 | +0.03(+0.12%) |
Apr 09, 2019 | 25.06 | 25.09 | 25.05 | 25.07 | 31,117,800 | +0.03(+0.12%) |
Apr 08, 2019 | 25.06 | 25.06 | 25.02 | 25.04 | 1,735,150 | -0.02(-0.06%) |
Apr 05, 2019 | 25.04 | 25.07 | 25.02 | 25.05 | 1,867,300 | +0.00(+0.02%) |
Apr 04, 2019 | 25.03 | 25.06 | 25.03 | 25.05 | 4,989,189 | +0.02(+0.08%) |
Apr 03, 2019 | 25.03 | 25.05 | 25.02 | 25.03 | 2,724,986 | -0.04(-0.16%) |
Apr 02, 2019 | 25.09 | 25.10 | 25.07 | 25.07 | 5,008,963 | +0.02(+0.08%) |