Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.72 | 26.95 | 26.72 | 26.84 | 14,462 | +0.50(+1.90%) |
Jun 27, 2019 | 26.30 | 26.42 | 26.30 | 26.34 | 10,053 | +0.08(+0.32%) |
Jun 26, 2019 | 26.50 | 26.50 | 26.26 | 26.26 | 5,523 | +0.06(+0.21%) |
Jun 25, 2019 | 26.86 | 26.86 | 26.19 | 26.20 | 14,651 | -0.54(-2.04%) |
Jun 24, 2019 | 26.90 | 26.91 | 26.73 | 26.75 | 24,790 | +0.13(+0.49%) |
Jun 21, 2019 | 26.48 | 26.82 | 26.40 | 26.62 | 22,799 | -0.04(-0.14%) |
Jun 20, 2019 | 26.88 | 26.89 | 26.50 | 26.65 | 26,400 | +0.68(+2.60%) |
Jun 19, 2019 | 25.76 | 26.14 | 25.69 | 25.98 | 13,368 | +0.37(+1.45%) |
Jun 18, 2019 | 25.32 | 25.69 | 25.27 | 25.61 | 22,234 | +1.11(+4.52%) |
Jun 17, 2019 | 24.58 | 24.72 | 24.49 | 24.50 | 4,772 | -0.14(-0.59%) |
Jun 14, 2019 | 24.77 | 24.77 | 24.57 | 24.65 | 8,104 | -0.65(-2.56%) |
Jun 13, 2019 | 25.48 | 25.48 | 25.19 | 25.29 | 9,870 | +0.09(+0.37%) |
Jun 12, 2019 | 25.52 | 25.56 | 25.20 | 25.20 | 3,478 | -0.46(-1.80%) |
Jun 11, 2019 | 25.43 | 25.91 | 25.43 | 25.66 | 27,064 | +0.40(+1.58%) |
Jun 10, 2019 | 25.08 | 25.34 | 25.08 | 25.27 | 10,676 | +0.19(+0.76%) |
Jun 07, 2019 | 24.89 | 25.25 | 24.85 | 25.08 | 33,928 | +0.91(+3.77%) |
Jun 06, 2019 | 24.15 | 24.31 | 23.91 | 24.16 | 10,440 | +0.37(+1.56%) |
Jun 05, 2019 | 23.89 | 24.01 | 23.77 | 23.79 | 25,458 | +0.00(+0.00%) |
Jun 04, 2019 | 23.70 | 23.86 | 23.49 | 23.79 | 13,584 | +0.82(+3.59%) |
Jun 03, 2019 | 22.78 | 22.97 | 22.55 | 22.97 | 7,935 | +0.39(+1.72%) |
May 31, 2019 | 22.11 | 22.58 | 22.10 | 22.58 | 24,744 | -0.54(-2.32%) |
May 30, 2019 | 23.03 | 23.13 | 22.91 | 23.12 | 4,788 | +0.35(+1.54%) |
May 29, 2019 | 22.64 | 22.80 | 22.49 | 22.77 | 27,156 | -0.66(-2.80%) |
May 28, 2019 | 24.15 | 24.15 | 23.42 | 23.42 | 4,005 | -0.78(-3.21%) |
May 24, 2019 | 24.18 | 24.21 | 24.01 | 24.20 | 5,294 | +0.72(+3.07%) |
May 23, 2019 | 23.25 | 23.48 | 23.14 | 23.48 | 4,569 | -0.82(-3.39%) |
May 22, 2019 | 24.21 | 24.44 | 24.21 | 24.30 | 10,555 | -0.22(-0.91%) |
May 21, 2019 | 24.49 | 24.64 | 24.29 | 24.52 | 27,454 | +0.45(+1.88%) |
May 20, 2019 | 24.03 | 24.13 | 23.87 | 24.07 | 15,571 | -0.48(-1.94%) |
May 17, 2019 | 24.61 | 24.80 | 24.54 | 24.55 | 4,322 | -0.50(-1.98%) |
May 16, 2019 | 24.73 | 25.15 | 24.65 | 25.04 | 17,958 | +0.60(+2.46%) |
May 15, 2019 | 23.59 | 24.49 | 23.59 | 24.44 | 19,505 | +0.33(+1.38%) |
May 14, 2019 | 24.02 | 24.33 | 23.98 | 24.11 | 7,279 | +0.62(+2.64%) |
May 13, 2019 | 23.84 | 23.84 | 23.49 | 23.49 | 22,831 | -1.79(-7.07%) |
May 10, 2019 | 24.55 | 25.27 | 24.48 | 25.27 | 8,104 | +0.53(+2.13%) |
May 09, 2019 | 24.20 | 24.82 | 24.20 | 24.75 | 19,799 | -0.35(-1.41%) |
May 08, 2019 | 24.98 | 25.37 | 24.96 | 25.10 | 14,324 | +0.23(+0.94%) |
May 07, 2019 | 25.51 | 25.51 | 24.63 | 24.87 | 42,955 | -1.41(-5.35%) |
May 06, 2019 | 25.45 | 26.39 | 25.25 | 26.27 | 15,554 | -0.76(-2.81%) |
May 03, 2019 | 26.60 | 27.07 | 26.60 | 27.03 | 13,506 | +0.77(+2.92%) |
May 02, 2019 | 26.65 | 26.65 | 26.15 | 26.26 | 19,570 | -0.33(-1.25%) |
May 01, 2019 | 27.37 | 27.37 | 26.58 | 26.60 | 24,649 | -0.60(-2.21%) |
Apr 30, 2019 | 26.91 | 27.23 | 26.80 | 27.20 | 21,514 | +0.35(+1.31%) |
Apr 29, 2019 | 26.58 | 26.89 | 26.51 | 26.85 | 6,736 | +0.35(+1.33%) |
Apr 26, 2019 | 26.35 | 26.56 | 26.35 | 26.50 | 4,754 | +0.14(+0.53%) |
Apr 25, 2019 | 26.14 | 26.39 | 26.11 | 26.36 | 15,677 | -0.15(-0.56%) |
Apr 24, 2019 | 26.80 | 26.80 | 26.47 | 26.51 | 11,611 | -0.56(-2.05%) |
Apr 23, 2019 | 26.84 | 27.06 | 26.68 | 27.06 | 13,915 | -0.06(-0.24%) |
Apr 22, 2019 | 26.98 | 27.21 | 26.98 | 27.13 | 19,868 | +0.06(+0.21%) |
Apr 18, 2019 | 27.18 | 27.18 | 26.95 | 27.07 | 8,212 | -0.20(-0.75%) |
Apr 17, 2019 | 27.41 | 27.41 | 27.15 | 27.27 | 4,536 | +0.29(+1.06%) |
Apr 16, 2019 | 27.26 | 27.26 | 26.98 | 26.99 | 64,561 | -0.02(-0.07%) |
Apr 15, 2019 | 27.01 | 27.01 | 26.88 | 27.00 | 44,175 | +0.19(+0.69%) |
Apr 12, 2019 | 26.74 | 26.85 | 26.70 | 26.82 | 13,938 | +0.52(+1.97%) |
Apr 11, 2019 | 26.36 | 26.49 | 26.16 | 26.30 | 13,856 | +0.04(+0.14%) |
Apr 10, 2019 | 26.10 | 26.36 | 26.02 | 26.26 | 8,731 | +0.26(+1.00%) |
Apr 09, 2019 | 26.27 | 26.27 | 25.97 | 26.01 | 14,914 | -0.45(-1.71%) |
Apr 08, 2019 | 26.48 | 26.50 | 26.28 | 26.46 | 20,203 | +0.07(+0.28%) |
Apr 05, 2019 | 26.11 | 26.39 | 26.11 | 26.39 | 10,913 | +0.23(+0.88%) |
Apr 04, 2019 | 26.18 | 26.26 | 26.04 | 26.15 | 9,774 | -0.18(-0.67%) |
Apr 03, 2019 | 26.14 | 26.49 | 26.14 | 26.33 | 36,001 | +0.68(+2.63%) |
Apr 02, 2019 | 25.45 | 25.70 | 25.27 | 25.65 | 19,971 | +0.28(+1.09%) |