Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.00 | 25.48 | 24.83 | 25.08 | 124,526 | +0.09(+0.38%) |
Jun 27, 2019 | 24.37 | 25.01 | 24.37 | 24.99 | 71,176 | +0.69(+2.84%) |
Jun 26, 2019 | 24.70 | 24.97 | 24.27 | 24.30 | 31,889 | -0.29(-1.18%) |
Jun 25, 2019 | 24.83 | 25.20 | 24.56 | 24.59 | 40,822 | -0.17(-0.68%) |
Jun 24, 2019 | 25.46 | 25.47 | 24.75 | 24.75 | 35,516 | -0.52(-2.07%) |
Jun 21, 2019 | 25.12 | 25.36 | 24.99 | 25.28 | 48,159 | +0.01(+0.06%) |
Jun 20, 2019 | 25.51 | 25.52 | 25.25 | 25.26 | 29,945 | -0.15(-0.57%) |
Jun 19, 2019 | 25.44 | 25.47 | 25.31 | 25.41 | 45,668 | +0.01(+0.06%) |
Jun 18, 2019 | 25.32 | 25.58 | 25.23 | 25.39 | 47,716 | +0.11(+0.43%) |
Jun 17, 2019 | 25.09 | 25.44 | 25.09 | 25.28 | 29,000 | +0.25(+0.99%) |
Jun 14, 2019 | 25.37 | 25.44 | 25.04 | 25.04 | 26,831 | -0.17(-0.66%) |
Jun 13, 2019 | 25.36 | 25.47 | 24.99 | 25.20 | 48,552 | +0.03(+0.12%) |
Jun 12, 2019 | 25.30 | 25.44 | 25.15 | 25.17 | 63,142 | -0.23(-0.92%) |
Jun 11, 2019 | 25.12 | 25.43 | 24.97 | 25.41 | 31,541 | +0.36(+1.42%) |
Jun 10, 2019 | 25.43 | 25.44 | 24.89 | 25.05 | 28,726 | -0.29(-1.15%) |
Jun 07, 2019 | 24.99 | 25.44 | 24.99 | 25.34 | 44,031 | +0.36(+1.45%) |
Jun 06, 2019 | 24.75 | 25.28 | 24.52 | 24.98 | 58,741 | +0.19(+0.76%) |
Jun 05, 2019 | 25.01 | 25.09 | 24.62 | 24.79 | 36,144 | -0.10(-0.41%) |
Jun 04, 2019 | 24.82 | 24.91 | 24.61 | 24.89 | 33,458 | +0.50(+2.06%) |
Jun 03, 2019 | 24.58 | 24.76 | 24.32 | 24.39 | 53,440 | -0.25(-1.00%) |
May 31, 2019 | 24.82 | 26.16 | 24.22 | 24.64 | 49,397 | -0.33(-1.31%) |
May 30, 2019 | 25.07 | 25.12 | 24.88 | 24.96 | 77,274 | +0.08(+0.32%) |
May 29, 2019 | 25.07 | 25.13 | 24.63 | 24.88 | 88,352 | -0.15(-0.58%) |
May 28, 2019 | 25.74 | 25.95 | 24.99 | 25.03 | 90,970 | -0.78(-3.01%) |
May 24, 2019 | 25.94 | 25.99 | 25.58 | 25.81 | 27,932 | +0.05(+0.20%) |
May 23, 2019 | 26.65 | 26.97 | 25.67 | 25.76 | 29,679 | -1.18(-4.37%) |
May 22, 2019 | 27.25 | 27.25 | 26.58 | 26.93 | 49,283 | -0.28(-1.04%) |
May 21, 2019 | 27.10 | 27.35 | 27.06 | 27.22 | 112,695 | +0.21(+0.78%) |
May 20, 2019 | 26.81 | 27.22 | 26.60 | 27.01 | 58,111 | +0.05(+0.19%) |
May 17, 2019 | 26.78 | 27.20 | 26.78 | 26.96 | 33,161 | +0.06(+0.22%) |
May 16, 2019 | 27.25 | 27.33 | 26.90 | 26.90 | 51,860 | -0.31(-1.15%) |
May 15, 2019 | 26.96 | 27.39 | 26.96 | 27.21 | 44,351 | +0.05(+0.19%) |
May 14, 2019 | 27.16 | 27.36 | 26.67 | 27.16 | 110,010 | +0.01(+0.03%) |
May 13, 2019 | 26.96 | 27.18 | 26.38 | 27.15 | 71,199 | -0.04(-0.13%) |
May 10, 2019 | 27.10 | 27.56 | 26.82 | 27.19 | 75,403 | -0.04(-0.13%) |
May 09, 2019 | 27.30 | 27.43 | 26.98 | 27.22 | 90,008 | -0.24(-0.87%) |
May 08, 2019 | 27.19 | 27.71 | 27.12 | 27.46 | 62,582 | +0.27(+0.99%) |
May 07, 2019 | 27.22 | 27.30 | 26.89 | 27.20 | 30,527 | -0.28(-1.03%) |
May 06, 2019 | 27.36 | 27.54 | 27.06 | 27.48 | 30,835 | -0.27(-0.97%) |
May 03, 2019 | 26.69 | 27.80 | 26.69 | 27.75 | 40,453 | +1.15(+4.32%) |
May 02, 2019 | 26.79 | 28.20 | 26.15 | 26.60 | 30,929 | -0.08(-0.30%) |
May 01, 2019 | 26.83 | 26.95 | 26.25 | 26.68 | 45,156 | -0.08(-0.30%) |
Apr 30, 2019 | 27.49 | 27.49 | 26.59 | 26.76 | 53,920 | -0.73(-2.67%) |
Apr 29, 2019 | 27.13 | 27.62 | 27.12 | 27.49 | 31,442 | +0.36(+1.34%) |
Apr 26, 2019 | 26.04 | 27.39 | 26.04 | 27.13 | 47,058 | +1.19(+4.60%) |
Apr 25, 2019 | 27.31 | 27.31 | 25.87 | 25.94 | 135,924 | -1.40(-5.13%) |
Apr 24, 2019 | 27.70 | 27.70 | 27.14 | 27.34 | 51,797 | -0.36(-1.31%) |
Apr 23, 2019 | 27.62 | 28.07 | 27.62 | 27.70 | 44,917 | +0.15(+0.53%) |
Apr 22, 2019 | 27.75 | 27.87 | 27.28 | 27.56 | 40,175 | -0.05(-0.18%) |
Apr 18, 2019 | 27.25 | 27.62 | 27.14 | 27.61 | 29,033 | +0.25(+0.93%) |
Apr 17, 2019 | 27.62 | 27.70 | 27.28 | 27.36 | 43,057 | -0.17(-0.61%) |
Apr 16, 2019 | 27.41 | 27.65 | 27.23 | 27.52 | 42,093 | +0.23(+0.85%) |
Apr 15, 2019 | 27.75 | 27.75 | 26.79 | 27.29 | 24,712 | -0.40(-1.44%) |
Apr 12, 2019 | 27.91 | 27.98 | 27.67 | 27.69 | 17,612 | -0.04(-0.16%) |
Apr 11, 2019 | 27.93 | 27.98 | 27.66 | 27.73 | 31,750 | -0.14(-0.50%) |
Apr 10, 2019 | 27.38 | 27.93 | 27.26 | 27.87 | 94,566 | +0.55(+1.99%) |
Apr 09, 2019 | 27.70 | 27.70 | 27.14 | 27.33 | 54,574 | -0.33(-1.18%) |
Apr 08, 2019 | 27.33 | 27.75 | 26.14 | 27.65 | 89,878 | +0.32(+1.17%) |
Apr 05, 2019 | 26.87 | 27.41 | 26.70 | 27.33 | 192,224 | +0.54(+2.01%) |
Apr 04, 2019 | 26.55 | 26.80 | 26.12 | 26.80 | 55,593 | +0.31(+1.15%) |
Apr 03, 2019 | 26.67 | 26.74 | 26.45 | 26.49 | 53,848 | -0.11(-0.41%) |
Apr 02, 2019 | 26.53 | 26.75 | 26.34 | 26.60 | 92,390 | +0.07(+0.25%) |