Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.00 | 25.34 | 24.94 | 25.27 | 4,520,901 | +0.33(+1.33%) |
Jun 27, 2019 | 24.90 | 25.17 | 24.69 | 24.94 | 4,092,760 | +0.08(+0.31%) |
Jun 26, 2019 | 25.08 | 25.14 | 24.85 | 24.86 | 1,782,677 | -0.09(-0.34%) |
Jun 25, 2019 | 24.87 | 25.09 | 24.81 | 24.95 | 4,494,167 | +0.05(+0.19%) |
Jun 24, 2019 | 25.23 | 25.36 | 24.88 | 24.90 | 3,240,045 | -0.40(-1.58%) |
Jun 21, 2019 | 25.31 | 25.79 | 25.17 | 25.30 | 4,005,626 | -0.03(-0.11%) |
Jun 20, 2019 | 25.44 | 25.49 | 25.15 | 25.33 | 2,011,649 | +0.14(+0.57%) |
Jun 19, 2019 | 25.06 | 25.26 | 24.89 | 25.18 | 2,187,228 | +0.18(+0.72%) |
Jun 18, 2019 | 24.96 | 25.27 | 24.94 | 25.00 | 1,599,179 | +0.15(+0.61%) |
Jun 17, 2019 | 24.94 | 25.36 | 24.75 | 24.85 | 1,103,374 | -0.07(-0.27%) |
Jun 14, 2019 | 25.00 | 25.05 | 24.68 | 24.92 | 1,154,814 | -0.12(-0.49%) |
Jun 13, 2019 | 25.01 | 25.21 | 24.87 | 25.04 | 2,608,717 | +0.17(+0.69%) |
Jun 12, 2019 | 25.27 | 25.27 | 24.72 | 24.87 | 3,159,848 | -0.51(-2.02%) |
Jun 11, 2019 | 25.63 | 25.63 | 25.19 | 25.38 | 3,552,551 | -0.02(-0.07%) |
Jun 10, 2019 | 25.33 | 25.72 | 25.31 | 25.40 | 2,376,610 | +0.18(+0.72%) |
Jun 07, 2019 | 24.77 | 25.29 | 24.72 | 25.22 | 2,558,895 | +0.59(+2.39%) |
Jun 06, 2019 | 25.06 | 25.20 | 24.47 | 24.63 | 2,975,401 | -0.42(-1.67%) |
Jun 05, 2019 | 25.08 | 25.25 | 24.77 | 25.05 | 2,759,151 | -0.01(-0.04%) |
Jun 04, 2019 | 24.62 | 25.14 | 24.55 | 25.06 | 3,272,577 | +0.72(+2.97%) |
Jun 03, 2019 | 24.38 | 24.63 | 24.16 | 24.34 | 2,739,233 | -0.02(-0.08%) |
May 31, 2019 | 24.21 | 24.44 | 24.11 | 24.36 | 2,566,898 | -0.18(-0.74%) |
May 30, 2019 | 24.73 | 25.01 | 24.42 | 24.54 | 3,413,490 | -0.20(-0.81%) |
May 29, 2019 | 24.87 | 24.95 | 24.62 | 24.74 | 1,909,084 | -0.26(-1.03%) |
May 28, 2019 | 25.21 | 25.34 | 24.89 | 24.99 | 3,066,035 | -0.21(-0.83%) |
May 24, 2019 | 25.29 | 25.37 | 25.10 | 25.20 | 2,612,076 | +0.06(+0.23%) |
May 23, 2019 | 25.49 | 25.53 | 25.03 | 25.15 | 3,251,215 | -0.49(-1.93%) |
May 22, 2019 | 25.72 | 25.89 | 25.53 | 25.64 | 2,957,141 | -0.15(-0.59%) |
May 21, 2019 | 25.57 | 25.88 | 25.57 | 25.79 | 1,605,532 | +0.28(+1.08%) |
May 20, 2019 | 25.58 | 25.63 | 25.38 | 25.52 | 2,077,844 | -0.22(-0.85%) |
May 17, 2019 | 25.88 | 26.10 | 25.71 | 25.73 | 2,289,305 | -0.32(-1.24%) |
May 16, 2019 | 25.79 | 26.14 | 25.64 | 26.06 | 5,444,085 | +0.34(+1.33%) |
May 15, 2019 | 25.55 | 25.79 | 25.28 | 25.71 | 3,250,991 | +0.06(+0.22%) |
May 14, 2019 | 25.45 | 25.90 | 25.45 | 25.66 | 3,008,549 | +0.23(+0.90%) |
May 13, 2019 | 25.49 | 25.62 | 25.18 | 25.43 | 3,717,842 | -0.51(-1.98%) |
May 10, 2019 | 25.97 | 25.99 | 25.35 | 25.94 | 7,703,224 | -0.09(-0.36%) |
May 09, 2019 | 26.22 | 26.35 | 26.00 | 26.04 | 3,846,816 | -0.39(-1.47%) |
May 08, 2019 | 26.45 | 26.67 | 26.36 | 26.43 | 2,126,586 | -0.14(-0.54%) |
May 07, 2019 | 26.85 | 27.04 | 26.32 | 26.57 | 3,060,742 | -0.49(-1.82%) |
May 06, 2019 | 26.85 | 27.16 | 26.76 | 27.06 | 2,980,511 | -0.28(-1.01%) |
May 03, 2019 | 27.80 | 27.84 | 27.16 | 27.34 | 3,889,470 | -0.25(-0.90%) |
May 02, 2019 | 28.16 | 28.32 | 27.57 | 27.59 | 3,642,230 | -0.56(-1.99%) |
May 01, 2019 | 28.57 | 28.66 | 28.10 | 28.15 | 3,588,263 | -0.44(-1.53%) |
Apr 30, 2019 | 28.60 | 28.86 | 28.50 | 28.58 | 5,547,775 | +0.02(+0.07%) |
Apr 29, 2019 | 28.61 | 28.88 | 28.44 | 28.56 | 3,752,997 | +0.04(+0.13%) |
Apr 26, 2019 | 28.29 | 28.54 | 28.23 | 28.53 | 2,949,064 | +0.36(+1.28%) |
Apr 25, 2019 | 29.53 | 29.53 | 27.81 | 28.16 | 5,100,715 | -1.69(-5.66%) |
Apr 24, 2019 | 29.64 | 30.08 | 29.64 | 29.86 | 2,932,212 | +0.09(+0.32%) |
Apr 23, 2019 | 29.14 | 29.86 | 29.07 | 29.76 | 2,599,171 | +0.69(+2.38%) |
Apr 22, 2019 | 29.11 | 29.11 | 28.71 | 29.07 | 2,354,785 | -0.16(-0.55%) |
Apr 18, 2019 | 29.58 | 29.58 | 29.06 | 29.23 | 2,098,275 | -0.32(-1.09%) |
Apr 17, 2019 | 29.75 | 29.80 | 29.45 | 29.55 | 1,590,520 | +0.01(+0.03%) |
Apr 16, 2019 | 29.60 | 29.65 | 29.41 | 29.54 | 1,416,902 | +0.08(+0.26%) |
Apr 15, 2019 | 29.32 | 29.50 | 29.09 | 29.47 | 1,458,770 | +0.20(+0.68%) |
Apr 12, 2019 | 29.30 | 29.36 | 28.85 | 29.27 | 1,474,532 | +0.41(+1.41%) |
Apr 11, 2019 | 28.85 | 28.91 | 28.73 | 28.86 | 1,289,535 | +0.06(+0.20%) |
Apr 10, 2019 | 28.60 | 28.81 | 28.44 | 28.80 | 1,378,809 | +0.26(+0.90%) |
Apr 09, 2019 | 28.61 | 28.62 | 28.43 | 28.54 | 1,959,975 | -0.11(-0.40%) |
Apr 08, 2019 | 28.54 | 28.79 | 28.46 | 28.66 | 2,131,741 | +0.12(+0.43%) |
Apr 05, 2019 | 28.37 | 28.55 | 28.26 | 28.54 | 2,794,681 | +0.28(+0.97%) |
Apr 04, 2019 | 28.09 | 28.32 | 28.04 | 28.26 | 2,540,619 | +0.11(+0.41%) |
Apr 03, 2019 | 27.92 | 28.43 | 27.81 | 28.15 | 2,652,858 | +0.45(+1.61%) |
Apr 02, 2019 | 27.74 | 27.98 | 27.54 | 27.70 | 1,839,868 | -0.04(-0.14%) |