Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.34 | 24.50 | 24.10 | 24.35 | 124,900 | +0.19(+0.79%) |
Jun 27, 2019 | 23.78 | 24.26 | 23.78 | 24.16 | 104,923 | +0.55(+2.33%) |
Jun 26, 2019 | 23.80 | 24.00 | 23.56 | 23.61 | 74,168 | +0.22(+0.94%) |
Jun 25, 2019 | 23.37 | 23.93 | 23.34 | 23.39 | 81,893 | +0.00(+0.00%) |
Jun 24, 2019 | 23.68 | 23.97 | 23.27 | 23.39 | 101,011 | -0.28(-1.18%) |
Jun 21, 2019 | 24.19 | 24.54 | 23.64 | 23.67 | 177,100 | -0.67(-2.75%) |
Jun 20, 2019 | 24.27 | 24.35 | 23.98 | 24.34 | 100,452 | +0.47(+1.97%) |
Jun 19, 2019 | 23.89 | 24.28 | 23.79 | 23.87 | 105,007 | -0.05(-0.21%) |
Jun 18, 2019 | 23.21 | 24.21 | 23.21 | 23.92 | 104,249 | +0.78(+3.37%) |
Jun 17, 2019 | 24.09 | 24.20 | 23.07 | 23.14 | 88,322 | -0.98(-4.06%) |
Jun 14, 2019 | 24.25 | 24.35 | 23.75 | 24.12 | 97,400 | -0.40(-1.63%) |
Jun 13, 2019 | 25.18 | 25.18 | 24.40 | 24.52 | 139,433 | -0.50(-2.00%) |
Jun 12, 2019 | 23.96 | 25.44 | 23.96 | 25.02 | 133,917 | +0.97(+4.03%) |
Jun 11, 2019 | 24.50 | 24.50 | 23.82 | 24.05 | 74,441 | -0.17(-0.70%) |
Jun 10, 2019 | 23.87 | 24.59 | 23.87 | 24.22 | 64,144 | +0.52(+2.19%) |
Jun 07, 2019 | 23.66 | 23.85 | 23.30 | 23.70 | 57,500 | +0.16(+0.68%) |
Jun 06, 2019 | 23.89 | 23.89 | 23.10 | 23.54 | 110,350 | -0.36(-1.51%) |
Jun 05, 2019 | 24.26 | 24.26 | 23.41 | 23.90 | 143,121 | -0.23(-0.95%) |
Jun 04, 2019 | 23.39 | 24.18 | 23.25 | 24.13 | 111,801 | +1.11(+4.82%) |
Jun 03, 2019 | 22.85 | 23.11 | 22.80 | 23.02 | 253,698 | +0.19(+0.83%) |
May 31, 2019 | 21.85 | 22.95 | 21.85 | 22.83 | 196,900 | +0.68(+3.07%) |
May 30, 2019 | 22.22 | 22.72 | 21.95 | 22.15 | 53,247 | +0.00(+0.00%) |
May 29, 2019 | 21.71 | 22.25 | 21.69 | 22.15 | 86,287 | +0.24(+1.10%) |
May 28, 2019 | 22.25 | 22.53 | 21.89 | 21.91 | 65,074 | -0.25(-1.13%) |
May 24, 2019 | 22.25 | 22.72 | 22.12 | 22.16 | 45,800 | +0.04(+0.18%) |
May 23, 2019 | 22.08 | 22.21 | 21.81 | 22.12 | 86,284 | -0.29(-1.29%) |
May 22, 2019 | 22.30 | 22.55 | 22.25 | 22.41 | 56,725 | -0.09(-0.40%) |
May 21, 2019 | 22.46 | 22.61 | 22.32 | 22.50 | 112,170 | +0.43(+1.95%) |
May 20, 2019 | 22.31 | 22.36 | 21.94 | 22.07 | 78,905 | -0.38(-1.69%) |
May 17, 2019 | 22.87 | 23.11 | 22.45 | 22.45 | 96,100 | -0.76(-3.27%) |
May 16, 2019 | 23.70 | 23.70 | 23.06 | 23.21 | 47,751 | -0.49(-2.07%) |
May 15, 2019 | 22.70 | 23.85 | 22.66 | 23.70 | 78,994 | +0.70(+3.04%) |
May 14, 2019 | 22.86 | 23.36 | 22.80 | 23.00 | 114,714 | +0.30(+1.32%) |
May 13, 2019 | 23.55 | 23.82 | 22.52 | 22.70 | 131,924 | -1.51(-6.24%) |
May 10, 2019 | 24.15 | 24.44 | 23.73 | 24.21 | 74,200 | -0.13(-0.53%) |
May 09, 2019 | 24.40 | 24.69 | 23.95 | 24.34 | 82,666 | -0.47(-1.89%) |
May 08, 2019 | 24.22 | 25.08 | 24.20 | 24.81 | 240,974 | +0.46(+1.89%) |
May 07, 2019 | 24.25 | 25.06 | 24.13 | 24.35 | 206,751 | -0.94(-3.72%) |
May 06, 2019 | 23.19 | 25.29 | 23.10 | 25.29 | 185,553 | -0.01(-0.04%) |
May 03, 2019 | 25.16 | 25.51 | 24.62 | 25.30 | 464,300 | +0.31(+1.24%) |
May 02, 2019 | 24.87 | 25.56 | 24.87 | 24.99 | 129,906 | +0.09(+0.36%) |
May 01, 2019 | 25.29 | 25.51 | 24.90 | 24.90 | 171,576 | -0.29(-1.15%) |
Apr 30, 2019 | 24.63 | 25.26 | 24.54 | 25.19 | 287,484 | +0.50(+2.03%) |
Apr 29, 2019 | 24.58 | 24.97 | 24.58 | 24.69 | 83,982 | +0.09(+0.37%) |
Apr 26, 2019 | 23.97 | 24.64 | 23.71 | 24.60 | 240,600 | +0.48(+1.99%) |
Apr 25, 2019 | 24.57 | 24.66 | 23.66 | 24.12 | 102,981 | -0.49(-1.99%) |
Apr 24, 2019 | 24.05 | 24.95 | 24.05 | 24.61 | 199,543 | +0.60(+2.50%) |
Apr 23, 2019 | 23.84 | 24.09 | 23.63 | 24.01 | 101,474 | +0.23(+0.97%) |
Apr 22, 2019 | 23.21 | 23.87 | 23.03 | 23.78 | 190,843 | +0.48(+2.06%) |
Apr 18, 2019 | 23.27 | 23.98 | 23.05 | 23.30 | 328,300 | -0.70(-2.92%) |
Apr 17, 2019 | 25.07 | 25.71 | 22.76 | 24.00 | 1,211,182 | -3.78(-13.61%) |
Apr 16, 2019 | 28.53 | 28.98 | 27.65 | 27.78 | 223,411 | -0.53(-1.87%) |
Apr 15, 2019 | 28.82 | 28.83 | 28.26 | 28.31 | 44,482 | -0.47(-1.63%) |
Apr 12, 2019 | 28.99 | 28.99 | 28.67 | 28.78 | 48,700 | +0.09(+0.31%) |
Apr 11, 2019 | 28.51 | 29.07 | 28.20 | 28.69 | 58,285 | +0.19(+0.67%) |
Apr 10, 2019 | 27.86 | 28.62 | 27.86 | 28.50 | 80,016 | +0.60(+2.15%) |
Apr 09, 2019 | 28.79 | 28.79 | 27.86 | 27.90 | 166,190 | -0.97(-3.36%) |
Apr 08, 2019 | 27.77 | 28.93 | 27.21 | 28.87 | 245,031 | +0.98(+3.51%) |
Apr 05, 2019 | 27.90 | 28.07 | 27.79 | 27.89 | 80,400 | +0.03(+0.11%) |
Apr 04, 2019 | 27.80 | 28.18 | 27.63 | 27.86 | 62,669 | +0.07(+0.25%) |
Apr 03, 2019 | 27.80 | 28.21 | 27.54 | 27.79 | 101,583 | +0.38(+1.39%) |
Apr 02, 2019 | 27.30 | 27.49 | 26.95 | 27.41 | 52,892 | +0.12(+0.44%) |