Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.80 | 26.10 | 25.59 | 25.59 | 135,500 | -0.03(-0.12%) |
Jun 27, 2019 | 24.79 | 25.70 | 24.79 | 25.62 | 413,265 | +0.66(+2.64%) |
Jun 26, 2019 | 25.16 | 25.30 | 24.82 | 24.96 | 463,977 | -0.16(-0.64%) |
Jun 25, 2019 | 25.12 | 25.59 | 25.04 | 25.12 | 334,232 | -0.12(-0.48%) |
Jun 24, 2019 | 25.40 | 25.75 | 25.22 | 25.24 | 279,110 | -0.33(-1.29%) |
Jun 21, 2019 | 25.55 | 25.66 | 25.13 | 25.57 | 275,900 | +0.04(+0.16%) |
Jun 20, 2019 | 25.93 | 25.98 | 25.27 | 25.53 | 161,374 | -0.49(-1.88%) |
Jun 19, 2019 | 26.41 | 26.48 | 25.96 | 26.02 | 101,647 | -0.34(-1.29%) |
Jun 18, 2019 | 25.61 | 26.55 | 25.57 | 26.36 | 292,078 | +0.69(+2.69%) |
Jun 17, 2019 | 25.74 | 26.08 | 25.16 | 25.67 | 312,748 | -0.77(-2.91%) |
Jun 14, 2019 | 26.33 | 26.53 | 26.19 | 26.44 | 58,100 | -0.26(-0.97%) |
Jun 13, 2019 | 26.30 | 26.85 | 26.30 | 26.70 | 56,747 | +0.38(+1.44%) |
Jun 12, 2019 | 26.54 | 26.56 | 26.31 | 26.32 | 63,390 | -0.38(-1.42%) |
Jun 11, 2019 | 26.65 | 26.90 | 26.51 | 26.70 | 135,474 | -0.04(-0.15%) |
Jun 10, 2019 | 26.52 | 27.17 | 26.51 | 26.74 | 36,835 | +0.32(+1.21%) |
Jun 07, 2019 | 26.61 | 26.69 | 26.40 | 26.42 | 42,600 | -0.14(-0.53%) |
Jun 06, 2019 | 25.75 | 26.59 | 25.75 | 26.56 | 93,164 | +0.83(+3.23%) |
Jun 05, 2019 | 25.64 | 25.81 | 25.41 | 25.73 | 46,668 | +0.11(+0.43%) |
Jun 04, 2019 | 25.48 | 25.76 | 25.41 | 25.62 | 85,083 | +0.30(+1.18%) |
Jun 03, 2019 | 25.18 | 25.51 | 25.05 | 25.32 | 77,955 | -0.03(-0.12%) |
May 31, 2019 | 25.48 | 25.73 | 25.28 | 25.35 | 42,400 | -0.43(-1.67%) |
May 30, 2019 | 25.34 | 25.94 | 25.34 | 25.78 | 69,423 | +0.38(+1.50%) |
May 29, 2019 | 24.90 | 25.62 | 24.90 | 25.40 | 68,955 | +0.31(+1.24%) |
May 28, 2019 | 25.07 | 25.49 | 24.85 | 25.09 | 82,659 | -0.24(-0.95%) |
May 24, 2019 | 25.43 | 25.89 | 25.33 | 25.33 | 50,600 | -0.08(-0.31%) |
May 23, 2019 | 25.33 | 25.44 | 25.05 | 25.41 | 60,883 | -0.37(-1.44%) |
May 22, 2019 | 25.60 | 26.03 | 25.60 | 25.78 | 39,302 | -0.19(-0.73%) |
May 21, 2019 | 25.61 | 26.15 | 25.48 | 25.97 | 70,009 | +0.38(+1.48%) |
May 20, 2019 | 26.00 | 26.00 | 25.37 | 25.59 | 58,621 | -0.86(-3.25%) |
May 17, 2019 | 26.31 | 26.91 | 26.31 | 26.45 | 57,900 | -0.24(-0.90%) |
May 16, 2019 | 26.64 | 26.76 | 26.50 | 26.69 | 42,142 | -0.06(-0.22%) |
May 15, 2019 | 25.80 | 26.81 | 25.78 | 26.75 | 55,033 | +0.46(+1.75%) |
May 14, 2019 | 25.94 | 26.43 | 25.91 | 26.29 | 72,909 | +0.32(+1.23%) |
May 13, 2019 | 26.22 | 26.30 | 25.85 | 25.97 | 60,458 | -1.21(-4.45%) |
May 10, 2019 | 27.34 | 27.47 | 26.71 | 27.18 | 29,100 | -0.27(-0.98%) |
May 09, 2019 | 27.28 | 27.54 | 26.75 | 27.45 | 42,098 | -0.15(-0.54%) |
May 08, 2019 | 27.87 | 27.87 | 27.07 | 27.60 | 50,766 | -0.36(-1.29%) |
May 07, 2019 | 27.67 | 28.04 | 27.32 | 27.96 | 76,836 | +0.08(+0.29%) |
May 06, 2019 | 27.26 | 27.99 | 27.25 | 27.88 | 97,026 | -0.27(-0.96%) |
May 03, 2019 | 27.46 | 28.23 | 27.46 | 28.15 | 72,300 | +0.76(+2.77%) |
May 02, 2019 | 27.37 | 27.63 | 26.77 | 27.39 | 54,000 | +0.00(+0.00%) |
May 01, 2019 | 26.46 | 27.68 | 25.64 | 27.39 | 226,752 | -0.47(-1.69%) |
Apr 30, 2019 | 27.52 | 28.00 | 27.51 | 27.86 | 40,009 | +0.07(+0.25%) |
Apr 29, 2019 | 27.94 | 28.17 | 27.66 | 27.79 | 62,946 | -0.46(-1.63%) |
Apr 26, 2019 | 27.76 | 28.30 | 26.95 | 28.25 | 44,800 | +0.21(+0.75%) |
Apr 25, 2019 | 28.50 | 28.72 | 27.64 | 28.04 | 41,137 | -0.31(-1.09%) |
Apr 24, 2019 | 28.42 | 29.13 | 28.32 | 28.35 | 43,021 | -0.06(-0.21%) |
Apr 23, 2019 | 28.43 | 28.97 | 28.28 | 28.41 | 42,281 | -0.02(-0.07%) |
Apr 22, 2019 | 28.57 | 28.81 | 28.22 | 28.43 | 40,265 | -0.29(-1.01%) |
Apr 18, 2019 | 28.67 | 29.40 | 28.41 | 28.72 | 99,700 | -0.04(-0.14%) |
Apr 17, 2019 | 28.97 | 29.16 | 28.66 | 28.76 | 63,643 | +0.27(+0.95%) |
Apr 16, 2019 | 28.25 | 28.68 | 28.12 | 28.49 | 69,402 | +0.47(+1.68%) |
Apr 15, 2019 | 28.26 | 28.29 | 27.67 | 28.02 | 68,563 | -0.07(-0.25%) |
Apr 12, 2019 | 27.82 | 28.11 | 27.60 | 28.09 | 34,600 | +0.45(+1.63%) |
Apr 11, 2019 | 28.16 | 28.21 | 27.60 | 27.64 | 65,314 | -0.31(-1.11%) |
Apr 10, 2019 | 27.96 | 28.57 | 27.95 | 27.95 | 134,442 | +0.11(+0.40%) |
Apr 09, 2019 | 27.94 | 28.07 | 27.04 | 27.84 | 65,870 | -0.16(-0.57%) |
Apr 08, 2019 | 27.70 | 28.10 | 27.68 | 28.00 | 136,207 | +0.60(+2.19%) |
Apr 05, 2019 | 26.87 | 27.47 | 26.87 | 27.40 | 145,900 | +0.54(+2.01%) |
Apr 04, 2019 | 26.58 | 26.89 | 26.48 | 26.86 | 56,073 | +0.09(+0.34%) |
Apr 03, 2019 | 26.24 | 26.93 | 26.14 | 26.77 | 99,616 | +0.80(+3.08%) |
Apr 02, 2019 | 25.70 | 25.97 | 25.45 | 25.97 | 70,269 | +0.37(+1.45%) |