Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.65 | 26.08 | 25.58 | 25.61 | 755,781 | -0.07(-0.26%) |
Jun 27, 2019 | 25.41 | 25.99 | 25.29 | 25.67 | 362,505 | +0.33(+1.32%) |
Jun 26, 2019 | 24.75 | 25.34 | 24.45 | 25.34 | 301,655 | +0.67(+2.72%) |
Jun 25, 2019 | 24.62 | 24.84 | 24.35 | 24.67 | 299,219 | +0.02(+0.08%) |
Jun 24, 2019 | 24.87 | 25.01 | 24.61 | 24.65 | 144,476 | -0.22(-0.89%) |
Jun 21, 2019 | 25.16 | 25.38 | 24.84 | 24.87 | 337,516 | -0.45(-1.78%) |
Jun 20, 2019 | 25.65 | 25.65 | 25.14 | 25.32 | 301,148 | -0.07(-0.26%) |
Jun 19, 2019 | 25.07 | 25.43 | 24.85 | 25.39 | 208,151 | +0.40(+1.61%) |
Jun 18, 2019 | 24.55 | 25.22 | 24.55 | 24.99 | 390,539 | +0.62(+2.55%) |
Jun 17, 2019 | 24.54 | 24.62 | 24.33 | 24.36 | 154,684 | -0.13(-0.55%) |
Jun 14, 2019 | 24.62 | 24.71 | 24.32 | 24.50 | 111,669 | -0.19(-0.78%) |
Jun 13, 2019 | 24.55 | 24.89 | 24.40 | 24.69 | 152,210 | +0.30(+1.22%) |
Jun 12, 2019 | 24.30 | 24.39 | 24.07 | 24.39 | 254,511 | +0.08(+0.32%) |
Jun 11, 2019 | 24.90 | 25.02 | 24.26 | 24.32 | 292,440 | -0.31(-1.24%) |
Jun 10, 2019 | 24.73 | 24.97 | 24.57 | 24.62 | 183,344 | +0.10(+0.39%) |
Jun 07, 2019 | 24.28 | 24.65 | 24.21 | 24.53 | 126,398 | +0.36(+1.51%) |
Jun 06, 2019 | 24.53 | 24.64 | 23.83 | 24.16 | 140,978 | -0.42(-1.71%) |
Jun 05, 2019 | 24.60 | 24.70 | 24.31 | 24.58 | 189,163 | +0.13(+0.55%) |
Jun 04, 2019 | 23.92 | 24.51 | 23.92 | 24.45 | 261,514 | +0.84(+3.57%) |
Jun 03, 2019 | 22.96 | 23.68 | 22.96 | 23.61 | 387,714 | +0.74(+3.22%) |
May 31, 2019 | 23.08 | 23.13 | 22.80 | 22.87 | 221,772 | -0.57(-2.45%) |
May 30, 2019 | 23.51 | 23.79 | 23.32 | 23.44 | 114,993 | +0.03(+0.12%) |
May 29, 2019 | 23.19 | 23.47 | 23.07 | 23.42 | 266,239 | +0.09(+0.37%) |
May 28, 2019 | 23.37 | 23.44 | 23.22 | 23.33 | 209,575 | +0.02(+0.08%) |
May 24, 2019 | 23.36 | 23.47 | 23.03 | 23.31 | 94,955 | +0.14(+0.62%) |
May 23, 2019 | 23.76 | 23.84 | 22.87 | 23.17 | 267,127 | -0.92(-3.82%) |
May 22, 2019 | 23.89 | 24.16 | 23.82 | 24.09 | 210,057 | +0.09(+0.36%) |
May 21, 2019 | 23.95 | 24.12 | 23.64 | 24.00 | 359,196 | +0.23(+0.97%) |
May 20, 2019 | 23.48 | 23.86 | 23.35 | 23.77 | 491,468 | +0.08(+0.32%) |
May 17, 2019 | 24.07 | 24.17 | 23.60 | 23.69 | 249,037 | -0.66(-2.71%) |
May 16, 2019 | 24.43 | 24.69 | 24.32 | 24.35 | 448,585 | +0.01(+0.04%) |
May 15, 2019 | 24.07 | 24.47 | 23.87 | 24.34 | 218,981 | +0.01(+0.04%) |
May 14, 2019 | 24.38 | 24.54 | 24.13 | 24.33 | 320,197 | +0.06(+0.24%) |
May 13, 2019 | 24.37 | 24.60 | 24.05 | 24.28 | 259,414 | -0.61(-2.45%) |
May 10, 2019 | 24.87 | 24.97 | 24.42 | 24.89 | 267,113 | -0.12(-0.50%) |
May 09, 2019 | 24.63 | 25.21 | 24.45 | 25.01 | 200,053 | +0.11(+0.42%) |
May 08, 2019 | 25.38 | 25.41 | 24.89 | 24.91 | 216,531 | -0.47(-1.84%) |
May 07, 2019 | 25.78 | 25.82 | 25.13 | 25.37 | 285,424 | -0.67(-2.57%) |
May 06, 2019 | 25.71 | 26.12 | 25.40 | 26.04 | 367,554 | -0.17(-0.66%) |
May 03, 2019 | 26.07 | 26.37 | 25.79 | 26.21 | 355,766 | +0.30(+1.14%) |
May 02, 2019 | 26.72 | 27.00 | 25.72 | 25.92 | 794,533 | -1.29(-4.73%) |
May 01, 2019 | 27.67 | 27.67 | 27.03 | 27.21 | 745,395 | -0.25(-0.90%) |
Apr 30, 2019 | 27.64 | 27.64 | 27.32 | 27.45 | 534,404 | -0.08(-0.28%) |
Apr 29, 2019 | 27.35 | 27.67 | 27.18 | 27.53 | 267,599 | +0.24(+0.87%) |
Apr 26, 2019 | 27.01 | 27.30 | 26.99 | 27.29 | 241,544 | +0.40(+1.49%) |
Apr 25, 2019 | 27.33 | 27.33 | 26.84 | 26.89 | 296,550 | -0.52(-1.91%) |
Apr 24, 2019 | 27.14 | 27.66 | 27.09 | 27.42 | 471,645 | +0.32(+1.20%) |
Apr 23, 2019 | 26.72 | 27.15 | 26.64 | 27.09 | 341,994 | +0.52(+1.98%) |
Apr 22, 2019 | 26.48 | 26.61 | 26.38 | 26.57 | 272,740 | +0.07(+0.25%) |
Apr 18, 2019 | 26.11 | 26.60 | 26.11 | 26.50 | 394,225 | +0.42(+1.61%) |
Apr 17, 2019 | 25.96 | 26.14 | 25.77 | 26.08 | 216,737 | +0.27(+1.04%) |
Apr 16, 2019 | 25.70 | 25.96 | 25.64 | 25.81 | 293,291 | +0.22(+0.86%) |
Apr 15, 2019 | 25.80 | 25.80 | 25.38 | 25.59 | 126,613 | -0.12(-0.48%) |
Apr 12, 2019 | 25.85 | 25.86 | 25.53 | 25.72 | 124,596 | +0.07(+0.26%) |
Apr 11, 2019 | 25.57 | 25.76 | 25.53 | 25.65 | 131,665 | +0.11(+0.41%) |
Apr 10, 2019 | 25.22 | 25.71 | 25.19 | 25.55 | 342,668 | +0.32(+1.29%) |
Apr 09, 2019 | 25.21 | 25.50 | 25.08 | 25.22 | 191,731 | -0.11(-0.45%) |
Apr 08, 2019 | 25.15 | 25.35 | 25.06 | 25.34 | 130,114 | +0.04(+0.15%) |
Apr 05, 2019 | 25.13 | 25.38 | 25.05 | 25.30 | 169,133 | +0.18(+0.72%) |
Apr 04, 2019 | 24.99 | 25.28 | 24.93 | 25.12 | 120,716 | +0.15(+0.61%) |
Apr 03, 2019 | 24.92 | 25.15 | 24.90 | 24.96 | 184,952 | +0.28(+1.12%) |
Apr 02, 2019 | 25.11 | 25.24 | 24.55 | 24.69 | 257,191 | -0.40(-1.60%) |