Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.06 | 25.18 | 24.83 | 24.95 | 9,205,735 | -0.14(-0.58%) |
Jun 27, 2019 | 25.11 | 25.29 | 24.95 | 25.10 | 3,331,083 | +0.10(+0.42%) |
Jun 26, 2019 | 25.21 | 25.32 | 24.97 | 24.99 | 5,511,227 | -0.29(-1.15%) |
Jun 25, 2019 | 25.39 | 25.47 | 25.24 | 25.28 | 3,549,812 | -0.13(-0.51%) |
Jun 24, 2019 | 25.57 | 25.59 | 25.25 | 25.41 | 5,271,518 | -0.14(-0.54%) |
Jun 21, 2019 | 25.44 | 25.56 | 25.16 | 25.55 | 7,955,977 | +0.17(+0.67%) |
Jun 20, 2019 | 25.41 | 25.57 | 25.08 | 25.38 | 3,782,840 | +0.13(+0.51%) |
Jun 19, 2019 | 24.91 | 25.38 | 24.87 | 25.25 | 4,911,955 | +0.24(+0.97%) |
Jun 18, 2019 | 25.07 | 25.07 | 24.78 | 25.01 | 4,399,011 | +0.11(+0.45%) |
Jun 17, 2019 | 25.19 | 25.31 | 24.67 | 24.90 | 5,754,270 | -0.41(-1.62%) |
Jun 14, 2019 | 25.13 | 25.34 | 25.03 | 25.31 | 4,099,335 | +0.27(+1.09%) |
Jun 13, 2019 | 25.15 | 25.22 | 24.91 | 25.03 | 7,313,490 | -0.04(-0.16%) |
Jun 12, 2019 | 24.72 | 25.12 | 24.72 | 25.07 | 3,899,964 | +0.44(+1.80%) |
Jun 11, 2019 | 24.66 | 24.79 | 24.45 | 24.63 | 4,514,918 | -0.06(-0.26%) |
Jun 10, 2019 | 24.85 | 24.85 | 24.57 | 24.70 | 4,472,340 | -0.27(-1.06%) |
Jun 07, 2019 | 25.23 | 25.34 | 24.96 | 24.96 | 6,534,108 | -0.07(-0.28%) |
Jun 06, 2019 | 24.82 | 25.10 | 24.69 | 25.03 | 5,120,643 | +0.29(+1.19%) |
Jun 05, 2019 | 24.33 | 24.87 | 24.21 | 24.74 | 6,345,175 | +0.47(+1.93%) |
Jun 04, 2019 | 24.00 | 24.29 | 23.83 | 24.27 | 4,937,210 | +0.30(+1.26%) |
Jun 03, 2019 | 23.73 | 24.00 | 23.60 | 23.97 | 6,657,325 | +0.33(+1.41%) |
May 31, 2019 | 23.79 | 23.85 | 23.61 | 23.63 | 5,738,087 | -0.10(-0.44%) |
May 30, 2019 | 23.75 | 23.93 | 23.66 | 23.74 | 4,124,465 | +0.03(+0.13%) |
May 29, 2019 | 24.32 | 24.32 | 23.70 | 23.71 | 5,799,914 | -0.58(-2.39%) |
May 28, 2019 | 24.45 | 24.50 | 24.18 | 24.29 | 8,950,698 | -0.17(-0.71%) |
May 24, 2019 | 24.16 | 24.50 | 24.14 | 24.46 | 6,749,061 | +0.35(+1.45%) |
May 23, 2019 | 23.88 | 24.13 | 23.84 | 24.11 | 4,739,286 | +0.25(+1.03%) |
May 22, 2019 | 23.94 | 24.00 | 23.65 | 23.87 | 6,438,334 | -0.14(-0.56%) |
May 21, 2019 | 23.65 | 24.25 | 23.64 | 24.00 | 6,138,211 | +0.42(+1.79%) |
May 20, 2019 | 23.71 | 23.92 | 23.52 | 23.58 | 7,539,552 | -0.08(-0.34%) |
May 17, 2019 | 23.75 | 23.87 | 23.60 | 23.66 | 8,708,051 | -0.11(-0.47%) |
May 16, 2019 | 24.27 | 24.42 | 23.65 | 23.77 | 10,719,706 | -0.57(-2.35%) |
May 15, 2019 | 24.54 | 24.62 | 24.29 | 24.34 | 4,894,679 | -0.35(-1.42%) |
May 14, 2019 | 24.84 | 24.93 | 24.68 | 24.69 | 5,254,121 | -0.21(-0.83%) |
May 13, 2019 | 24.53 | 24.95 | 24.51 | 24.90 | 4,778,491 | +0.25(+1.00%) |
May 10, 2019 | 24.06 | 24.65 | 24.02 | 24.65 | 4,242,339 | +0.62(+2.58%) |
May 09, 2019 | 24.14 | 24.25 | 23.79 | 24.03 | 5,730,796 | -0.09(-0.36%) |
May 08, 2019 | 24.53 | 24.62 | 24.09 | 24.12 | 5,506,074 | -0.47(-1.91%) |
May 07, 2019 | 24.61 | 24.73 | 24.47 | 24.59 | 4,740,914 | -0.04(-0.16%) |
May 06, 2019 | 24.75 | 24.75 | 24.55 | 24.63 | 3,486,679 | -0.17(-0.67%) |
May 03, 2019 | 24.42 | 24.81 | 24.40 | 24.79 | 4,513,308 | +0.38(+1.56%) |
May 02, 2019 | 24.57 | 24.72 | 24.37 | 24.41 | 6,340,080 | -0.28(-1.13%) |
May 01, 2019 | 24.67 | 24.98 | 24.66 | 24.69 | 7,244,933 | -0.10(-0.38%) |
Apr 30, 2019 | 24.36 | 24.81 | 24.29 | 24.79 | 13,950,598 | +0.51(+2.09%) |
Apr 29, 2019 | 24.45 | 24.49 | 24.20 | 24.28 | 5,357,472 | -0.17(-0.68%) |
Apr 26, 2019 | 24.60 | 24.74 | 24.44 | 24.45 | 4,983,728 | -0.02(-0.07%) |
Apr 25, 2019 | 24.48 | 24.70 | 24.39 | 24.46 | 5,321,823 | -0.12(-0.48%) |
Apr 24, 2019 | 24.53 | 24.71 | 24.49 | 24.58 | 3,309,399 | +0.07(+0.29%) |
Apr 23, 2019 | 24.53 | 24.59 | 24.37 | 24.51 | 5,795,971 | +0.02(+0.06%) |
Apr 22, 2019 | 24.66 | 24.66 | 24.42 | 24.49 | 5,206,374 | -0.10(-0.42%) |
Apr 18, 2019 | 24.65 | 24.81 | 24.56 | 24.60 | 5,186,955 | -0.10(-0.39%) |
Apr 17, 2019 | 24.87 | 24.87 | 24.63 | 24.69 | 3,824,210 | -0.18(-0.73%) |
Apr 16, 2019 | 25.26 | 25.35 | 24.80 | 24.87 | 5,161,049 | -0.44(-1.76%) |
Apr 15, 2019 | 25.37 | 25.40 | 25.20 | 25.32 | 4,216,448 | +0.02(+0.06%) |
Apr 12, 2019 | 25.32 | 25.39 | 25.10 | 25.30 | 4,851,643 | -0.09(-0.34%) |
Apr 11, 2019 | 25.21 | 25.41 | 25.18 | 25.39 | 3,719,300 | +0.18(+0.72%) |
Apr 10, 2019 | 25.46 | 25.58 | 25.17 | 25.21 | 3,502,738 | -0.21(-0.81%) |
Apr 09, 2019 | 25.37 | 25.41 | 25.24 | 25.41 | 3,178,404 | +0.06(+0.22%) |
Apr 08, 2019 | 25.52 | 25.52 | 25.19 | 25.36 | 3,271,169 | -0.17(-0.68%) |
Apr 05, 2019 | 25.21 | 25.54 | 25.18 | 25.53 | 4,755,318 | +0.38(+1.52%) |
Apr 04, 2019 | 25.38 | 25.41 | 24.96 | 25.15 | 4,126,109 | -0.17(-0.69%) |
Apr 03, 2019 | 25.26 | 25.43 | 25.10 | 25.33 | 5,244,130 | +0.13(+0.54%) |
Apr 02, 2019 | 25.18 | 25.22 | 25.00 | 25.19 | 4,720,515 | +0.06(+0.25%) |