Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.29 | 25.77 | 25.28 | 25.53 | 836,352 | +0.28(+1.10%) |
Jun 27, 2019 | 24.99 | 25.43 | 24.98 | 25.25 | 540,961 | +0.41(+1.66%) |
Jun 26, 2019 | 25.35 | 25.58 | 24.79 | 24.84 | 824,959 | -0.45(-1.80%) |
Jun 25, 2019 | 25.47 | 25.72 | 25.27 | 25.29 | 621,761 | -0.20(-0.79%) |
Jun 24, 2019 | 25.99 | 25.99 | 25.49 | 25.50 | 479,272 | -0.36(-1.40%) |
Jun 21, 2019 | 26.14 | 26.16 | 25.78 | 25.86 | 821,873 | -0.41(-1.57%) |
Jun 20, 2019 | 26.12 | 26.45 | 26.02 | 26.27 | 599,158 | +0.41(+1.60%) |
Jun 19, 2019 | 25.98 | 26.11 | 25.68 | 25.86 | 489,888 | -0.14(-0.55%) |
Jun 18, 2019 | 26.03 | 26.20 | 25.88 | 26.00 | 411,469 | +0.19(+0.72%) |
Jun 17, 2019 | 25.68 | 25.87 | 25.56 | 25.82 | 477,792 | +0.18(+0.69%) |
Jun 14, 2019 | 25.77 | 26.00 | 25.55 | 25.64 | 365,659 | -0.17(-0.65%) |
Jun 13, 2019 | 25.62 | 25.93 | 25.56 | 25.81 | 497,421 | +0.26(+1.02%) |
Jun 12, 2019 | 25.59 | 25.71 | 25.46 | 25.55 | 664,217 | +0.02(+0.07%) |
Jun 11, 2019 | 25.27 | 25.58 | 25.27 | 25.53 | 489,664 | +0.46(+1.83%) |
Jun 10, 2019 | 25.11 | 25.33 | 25.07 | 25.07 | 535,644 | -0.03(-0.10%) |
Jun 07, 2019 | 24.72 | 25.21 | 24.59 | 25.10 | 830,270 | +0.48(+1.97%) |
Jun 06, 2019 | 24.29 | 24.67 | 24.10 | 24.61 | 887,202 | +0.33(+1.38%) |
Jun 05, 2019 | 23.70 | 24.32 | 23.57 | 24.28 | 932,922 | +0.59(+2.50%) |
Jun 04, 2019 | 23.42 | 23.69 | 23.38 | 23.68 | 420,742 | +0.23(+1.00%) |
Jun 03, 2019 | 23.53 | 23.59 | 23.28 | 23.45 | 541,263 | -0.06(-0.25%) |
May 31, 2019 | 23.42 | 23.67 | 23.38 | 23.51 | 511,764 | -0.03(-0.11%) |
May 30, 2019 | 23.76 | 23.85 | 23.35 | 23.53 | 456,411 | -0.18(-0.74%) |
May 29, 2019 | 23.91 | 24.00 | 23.59 | 23.71 | 363,608 | -0.23(-0.98%) |
May 28, 2019 | 24.45 | 24.45 | 23.92 | 23.94 | 600,759 | -0.39(-1.61%) |
May 24, 2019 | 24.55 | 24.60 | 24.17 | 24.34 | 297,910 | -0.07(-0.27%) |
May 23, 2019 | 24.61 | 24.71 | 24.24 | 24.40 | 738,492 | -0.44(-1.78%) |
May 22, 2019 | 25.28 | 25.28 | 24.82 | 24.85 | 325,747 | -0.38(-1.52%) |
May 21, 2019 | 25.22 | 25.25 | 25.02 | 25.23 | 352,941 | +0.08(+0.33%) |
May 20, 2019 | 25.70 | 25.70 | 25.12 | 25.15 | 495,734 | -0.66(-2.56%) |
May 17, 2019 | 26.02 | 26.11 | 25.67 | 25.81 | 752,439 | -0.33(-1.25%) |
May 16, 2019 | 26.01 | 26.27 | 25.85 | 26.13 | 343,804 | +0.08(+0.32%) |
May 15, 2019 | 25.91 | 26.08 | 25.71 | 26.05 | 444,297 | +0.08(+0.32%) |
May 14, 2019 | 26.17 | 26.28 | 25.93 | 25.96 | 446,489 | -0.23(-0.86%) |
May 13, 2019 | 26.18 | 26.35 | 26.01 | 26.19 | 502,069 | -0.28(-1.04%) |
May 10, 2019 | 26.40 | 26.55 | 26.12 | 26.47 | 507,813 | +0.03(+0.09%) |
May 09, 2019 | 26.10 | 26.52 | 25.90 | 26.44 | 514,428 | +0.20(+0.76%) |
May 08, 2019 | 26.76 | 26.89 | 26.22 | 26.24 | 335,781 | -0.48(-1.81%) |
May 07, 2019 | 27.02 | 27.24 | 26.52 | 26.72 | 401,963 | -0.56(-2.05%) |
May 06, 2019 | 26.86 | 27.39 | 26.67 | 27.28 | 631,430 | +0.14(+0.52%) |
May 03, 2019 | 26.77 | 27.23 | 26.73 | 27.14 | 562,893 | +0.66(+2.49%) |
May 02, 2019 | 27.05 | 27.49 | 26.34 | 26.48 | 577,976 | -0.16(-0.60%) |
May 01, 2019 | 26.62 | 27.05 | 26.61 | 26.64 | 472,845 | +0.09(+0.35%) |
Apr 30, 2019 | 26.33 | 26.69 | 26.18 | 26.55 | 621,678 | +0.22(+0.82%) |
Apr 29, 2019 | 26.67 | 26.67 | 26.19 | 26.33 | 509,925 | -0.34(-1.28%) |
Apr 26, 2019 | 26.33 | 26.76 | 26.33 | 26.67 | 431,778 | +0.40(+1.53%) |
Apr 25, 2019 | 26.60 | 26.80 | 26.23 | 26.27 | 715,393 | -0.52(-1.93%) |
Apr 24, 2019 | 26.62 | 26.98 | 26.62 | 26.79 | 601,621 | +0.20(+0.75%) |
Apr 23, 2019 | 26.26 | 26.72 | 26.15 | 26.59 | 494,899 | +0.43(+1.63%) |
Apr 22, 2019 | 26.47 | 26.57 | 25.93 | 26.17 | 609,168 | -0.38(-1.42%) |
Apr 18, 2019 | 26.40 | 26.69 | 26.22 | 26.54 | 736,155 | +0.21(+0.79%) |
Apr 17, 2019 | 26.63 | 26.68 | 26.33 | 26.33 | 867,538 | -0.22(-0.82%) |
Apr 16, 2019 | 26.76 | 26.83 | 26.33 | 26.55 | 631,800 | -0.17(-0.63%) |
Apr 15, 2019 | 26.82 | 26.93 | 26.62 | 26.72 | 382,206 | -0.04(-0.16%) |
Apr 12, 2019 | 26.61 | 26.87 | 26.42 | 26.76 | 663,473 | +0.15(+0.56%) |
Apr 11, 2019 | 26.66 | 26.87 | 26.58 | 26.61 | 545,682 | -0.02(-0.09%) |
Apr 10, 2019 | 26.42 | 26.70 | 26.38 | 26.63 | 604,862 | +0.35(+1.33%) |
Apr 09, 2019 | 26.73 | 26.80 | 26.24 | 26.28 | 589,330 | -0.44(-1.66%) |
Apr 08, 2019 | 26.72 | 26.86 | 26.61 | 26.72 | 538,235 | -0.06(-0.22%) |
Apr 05, 2019 | 26.58 | 27.00 | 26.57 | 26.78 | 880,680 | +0.11(+0.41%) |
Apr 04, 2019 | 26.55 | 26.67 | 26.31 | 26.67 | 586,657 | +0.18(+0.66%) |
Apr 03, 2019 | 26.27 | 26.70 | 26.14 | 26.50 | 830,564 | +0.27(+1.02%) |
Apr 02, 2019 | 26.52 | 26.70 | 26.07 | 26.23 | 1,170,819 | -0.28(-1.04%) |