Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.50 | 25.50 | 25.50 | 0 | +0.10(+0.39%) | |
Jun 27, 2019 | 25.41 | 25.58 | 25.15 | 25.40 | 513,459 | -0.09(-0.35%) |
Jun 26, 2019 | 25.64 | 25.74 | 25.33 | 25.49 | 505,816 | -0.12(-0.47%) |
Jun 25, 2019 | 25.56 | 25.71 | 25.55 | 25.61 | 394,812 | +0.11(+0.43%) |
Jun 24, 2019 | 25.43 | 25.66 | 25.43 | 25.50 | 375,850 | +0.16(+0.63%) |
Jun 21, 2019 | 25.58 | 25.82 | 25.15 | 25.34 | 2,447,810 | -0.24(-0.94%) |
Jun 20, 2019 | 25.55 | 25.63 | 25.36 | 25.58 | 344,188 | +0.06(+0.24%) |
Jun 19, 2019 | 24.94 | 25.61 | 24.94 | 25.52 | 902,804 | +0.53(+2.12%) |
Jun 18, 2019 | 25.00 | 25.29 | 24.91 | 24.99 | 772,658 | +0.15(+0.60%) |
Jun 17, 2019 | 24.96 | 25.13 | 24.65 | 24.84 | 648,455 | -0.04(-0.16%) |
Jun 14, 2019 | 24.99 | 25.09 | 24.86 | 24.88 | 288,979 | -0.06(-0.24%) |
Jun 13, 2019 | 25.10 | 25.24 | 24.90 | 24.94 | 245,304 | -0.09(-0.36%) |
Jun 12, 2019 | 25.05 | 25.24 | 25.03 | 25.03 | 313,108 | +0.02(+0.08%) |
Jun 11, 2019 | 25.08 | 25.39 | 24.85 | 25.01 | 472,983 | -0.04(-0.16%) |
Jun 10, 2019 | 25.15 | 25.29 | 25.03 | 25.05 | 364,656 | -0.08(-0.32%) |
Jun 07, 2019 | 25.16 | 25.28 | 25.10 | 25.13 | 544,208 | +0.01(+0.04%) |
Jun 06, 2019 | 25.15 | 25.16 | 25.11 | 25.12 | 608,575 | -0.01(-0.04%) |
Jun 05, 2019 | 25.15 | 25.38 | 25.08 | 25.13 | 666,416 | +0.03(+0.12%) |
Jun 04, 2019 | 25.14 | 25.23 | 25.02 | 25.10 | 539,138 | -0.02(-0.08%) |
Jun 03, 2019 | 25.00 | 25.20 | 24.94 | 25.12 | 368,130 | +0.16(+0.64%) |
May 31, 2019 | 24.80 | 24.98 | 24.72 | 24.96 | 566,691 | +0.16(+0.65%) |
May 30, 2019 | 24.89 | 25.13 | 24.74 | 24.80 | 320,037 | -0.16(-0.64%) |
May 29, 2019 | 25.04 | 25.18 | 24.84 | 24.96 | 385,783 | -0.12(-0.48%) |
May 28, 2019 | 25.20 | 25.20 | 25.00 | 25.08 | 593,837 | -0.12(-0.48%) |
May 27, 2019 | 24.86 | 25.21 | 24.86 | 25.20 | 447,520 | +0.33(+1.33%) |
May 24, 2019 | 25.05 | 25.17 | 24.82 | 24.87 | 576,953 | -0.15(-0.60%) |
May 23, 2019 | 25.10 | 25.22 | 24.97 | 25.02 | 852,854 | -0.07(-0.28%) |
May 22, 2019 | 25.14 | 25.37 | 25.08 | 25.09 | 612,431 | +0.01(+0.04%) |
May 21, 2019 | 25.39 | 25.48 | 25.08 | 25.08 | 470,075 | -0.27(-1.07%) |
May 17, 2019 | 25.35 | 25.35 | 25.35 | 0 | +0.29(+1.16%) | |
May 16, 2019 | 25.03 | 25.24 | 24.99 | 25.06 | 640,634 | +0.05(+0.20%) |
May 15, 2019 | 24.84 | 25.22 | 24.82 | 25.01 | 1,642,533 | +0.23(+0.93%) |
May 14, 2019 | 24.41 | 24.85 | 24.38 | 24.78 | 1,092,695 | +0.43(+1.77%) |
May 13, 2019 | 24.27 | 24.37 | 24.10 | 24.35 | 375,423 | +0.14(+0.58%) |
May 10, 2019 | 24.45 | 24.45 | 24.06 | 24.21 | 652,808 | -0.28(-1.14%) |
May 09, 2019 | 24.35 | 25.05 | 24.20 | 24.49 | 1,501,048 | +0.38(+1.58%) |
May 08, 2019 | 24.05 | 24.25 | 23.89 | 24.11 | 701,056 | +0.08(+0.33%) |
May 07, 2019 | 23.82 | 24.03 | 23.75 | 24.03 | 995,541 | +0.20(+0.84%) |
May 06, 2019 | 23.80 | 23.89 | 23.72 | 23.83 | 403,609 | +0.00(+0.00%) |
May 03, 2019 | 23.78 | 23.94 | 23.75 | 23.83 | 344,345 | +0.07(+0.29%) |
May 02, 2019 | 23.75 | 23.83 | 23.65 | 23.76 | 614,583 | -0.02(-0.08%) |
May 01, 2019 | 23.87 | 23.99 | 23.75 | 23.78 | 376,585 | -0.04(-0.17%) |
Apr 30, 2019 | 23.73 | 23.92 | 23.70 | 23.82 | 368,148 | +0.04(+0.17%) |
Apr 29, 2019 | 23.82 | 23.90 | 23.70 | 23.78 | 404,132 | -0.10(-0.42%) |
Apr 26, 2019 | 23.80 | 23.98 | 23.75 | 23.88 | 476,607 | +0.11(+0.46%) |
Apr 25, 2019 | 23.75 | 23.83 | 23.70 | 23.77 | 383,292 | -0.01(-0.04%) |
Apr 24, 2019 | 23.95 | 23.95 | 23.71 | 23.78 | 712,566 | -0.16(-0.67%) |
Apr 23, 2019 | 23.83 | 24.02 | 23.82 | 23.94 | 545,677 | +0.08(+0.34%) |
Apr 22, 2019 | 23.84 | 24.02 | 23.80 | 23.86 | 445,262 | +0.05(+0.21%) |
Apr 18, 2019 | 23.81 | 23.81 | 23.81 | 0 | +0.28(+1.19%) | |
Apr 17, 2019 | 23.78 | 23.80 | 23.47 | 23.53 | 678,038 | -0.25(-1.05%) |
Apr 16, 2019 | 23.82 | 23.95 | 23.71 | 23.78 | 637,843 | -0.01(-0.04%) |
Apr 15, 2019 | 24.00 | 24.00 | 23.75 | 23.79 | 531,380 | -0.16(-0.67%) |
Apr 12, 2019 | 23.89 | 23.99 | 23.88 | 23.95 | 1,365,211 | +0.06(+0.25%) |
Apr 11, 2019 | 23.90 | 24.05 | 23.82 | 23.89 | 1,278,883 | -0.03(-0.13%) |
Apr 10, 2019 | 23.74 | 24.00 | 23.66 | 23.92 | 833,313 | +0.27(+1.14%) |
Apr 09, 2019 | 23.72 | 23.80 | 23.53 | 23.65 | 536,104 | -0.06(-0.25%) |
Apr 08, 2019 | 23.42 | 23.75 | 23.36 | 23.71 | 2,170,324 | +0.34(+1.45%) |
Apr 05, 2019 | 23.30 | 23.44 | 23.19 | 23.37 | 998,230 | +0.08(+0.34%) |
Apr 04, 2019 | 23.27 | 23.32 | 23.14 | 23.29 | 931,183 | +0.00(+0.00%) |
Apr 03, 2019 | 23.37 | 23.38 | 23.20 | 23.29 | 894,872 | -0.13(-0.56%) |
Apr 02, 2019 | 23.25 | 23.46 | 23.19 | 23.42 | 664,227 | +0.17(+0.73%) |