Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.33 | 25.02 | 24.11 | 24.64 | 1,669,400 | +0.41(+1.69%) |
Jun 27, 2019 | 24.05 | 24.35 | 23.93 | 24.23 | 357,381 | +0.23(+0.96%) |
Jun 26, 2019 | 24.28 | 25.50 | 23.88 | 24.00 | 281,744 | -0.30(-1.23%) |
Jun 25, 2019 | 24.35 | 24.68 | 24.21 | 24.30 | 235,373 | -0.09(-0.37%) |
Jun 24, 2019 | 25.23 | 25.57 | 24.37 | 24.39 | 215,369 | -0.77(-3.06%) |
Jun 21, 2019 | 25.78 | 25.90 | 25.13 | 25.16 | 302,000 | -0.73(-2.82%) |
Jun 20, 2019 | 25.72 | 26.37 | 25.54 | 25.89 | 119,324 | +0.36(+1.41%) |
Jun 19, 2019 | 25.97 | 26.08 | 25.26 | 25.53 | 162,945 | -0.56(-2.15%) |
Jun 18, 2019 | 26.25 | 26.84 | 26.00 | 26.09 | 139,208 | -0.05(-0.19%) |
Jun 17, 2019 | 25.46 | 26.42 | 24.96 | 26.14 | 180,514 | +0.74(+2.91%) |
Jun 14, 2019 | 25.63 | 25.78 | 25.31 | 25.40 | 145,500 | -0.21(-0.82%) |
Jun 13, 2019 | 25.29 | 25.65 | 25.24 | 25.61 | 103,488 | +0.44(+1.75%) |
Jun 12, 2019 | 25.18 | 25.71 | 25.07 | 25.17 | 107,675 | -0.01(-0.04%) |
Jun 11, 2019 | 25.72 | 25.85 | 25.15 | 25.18 | 161,458 | -0.41(-1.60%) |
Jun 10, 2019 | 26.05 | 26.26 | 25.57 | 25.59 | 106,412 | -0.41(-1.58%) |
Jun 07, 2019 | 25.91 | 26.12 | 25.74 | 26.00 | 132,200 | +0.25(+0.97%) |
Jun 06, 2019 | 25.96 | 26.06 | 25.58 | 25.75 | 158,786 | -0.26(-1.00%) |
Jun 05, 2019 | 26.15 | 26.33 | 25.84 | 26.01 | 205,770 | -0.17(-0.65%) |
Jun 04, 2019 | 26.46 | 26.55 | 26.05 | 26.18 | 197,772 | +0.03(+0.11%) |
Jun 03, 2019 | 25.55 | 26.25 | 25.52 | 26.15 | 242,635 | +0.58(+2.27%) |
May 31, 2019 | 25.63 | 25.64 | 25.33 | 25.57 | 173,400 | -0.22(-0.85%) |
May 30, 2019 | 26.30 | 26.61 | 25.55 | 25.79 | 238,492 | -0.50(-1.90%) |
May 29, 2019 | 26.52 | 26.67 | 25.88 | 26.29 | 251,775 | -0.47(-1.76%) |
May 28, 2019 | 26.77 | 27.04 | 26.69 | 26.76 | 211,151 | -0.01(-0.04%) |
May 24, 2019 | 26.14 | 26.96 | 26.14 | 26.77 | 150,100 | +0.67(+2.57%) |
May 23, 2019 | 26.57 | 26.64 | 26.05 | 26.10 | 527,823 | -0.65(-2.43%) |
May 22, 2019 | 27.30 | 27.30 | 26.65 | 26.75 | 146,045 | -0.65(-2.37%) |
May 21, 2019 | 26.94 | 27.58 | 26.92 | 27.40 | 611,362 | +0.48(+1.78%) |
May 20, 2019 | 27.02 | 27.49 | 26.86 | 26.92 | 429,555 | -0.32(-1.17%) |
May 17, 2019 | 26.75 | 27.48 | 26.67 | 27.24 | 231,500 | +0.43(+1.60%) |
May 16, 2019 | 26.31 | 26.83 | 26.31 | 26.81 | 356,499 | +0.45(+1.71%) |
May 15, 2019 | 26.66 | 26.91 | 26.27 | 26.36 | 223,842 | -0.44(-1.64%) |
May 14, 2019 | 26.08 | 26.86 | 25.97 | 26.80 | 365,599 | +0.66(+2.52%) |
May 13, 2019 | 26.38 | 26.56 | 25.98 | 26.14 | 221,938 | -0.56(-2.10%) |
May 10, 2019 | 26.40 | 26.75 | 25.96 | 26.70 | 320,900 | +0.29(+1.10%) |
May 09, 2019 | 26.28 | 26.47 | 25.92 | 26.41 | 457,775 | +0.10(+0.38%) |
May 08, 2019 | 26.48 | 26.50 | 25.74 | 26.31 | 494,437 | -0.17(-0.64%) |
May 07, 2019 | 24.79 | 26.56 | 24.73 | 26.48 | 509,135 | +2.68(+11.26%) |
May 06, 2019 | 25.07 | 25.37 | 23.72 | 23.80 | 517,889 | -1.54(-6.08%) |
May 03, 2019 | 24.72 | 25.48 | 24.67 | 25.34 | 397,800 | +0.78(+3.18%) |
May 02, 2019 | 24.70 | 24.89 | 24.34 | 24.56 | 243,253 | -0.21(-0.85%) |
May 01, 2019 | 24.55 | 25.22 | 24.55 | 24.77 | 577,566 | +0.29(+1.18%) |
Apr 30, 2019 | 24.43 | 24.67 | 24.06 | 24.48 | 267,302 | +0.03(+0.12%) |
Apr 29, 2019 | 23.88 | 24.52 | 23.82 | 24.45 | 223,417 | +0.39(+1.62%) |
Apr 26, 2019 | 23.84 | 24.33 | 23.77 | 24.06 | 213,600 | +0.32(+1.35%) |
Apr 25, 2019 | 24.07 | 24.07 | 23.45 | 23.74 | 294,357 | -0.46(-1.90%) |
Apr 24, 2019 | 23.90 | 24.49 | 23.84 | 24.20 | 244,673 | +0.39(+1.64%) |
Apr 23, 2019 | 23.43 | 23.82 | 23.21 | 23.81 | 320,072 | +0.33(+1.41%) |
Apr 22, 2019 | 23.77 | 23.89 | 23.39 | 23.48 | 134,136 | -0.36(-1.51%) |
Apr 18, 2019 | 23.74 | 24.05 | 23.67 | 23.84 | 142,100 | +0.06(+0.25%) |
Apr 17, 2019 | 23.81 | 23.94 | 23.58 | 23.78 | 216,553 | +0.05(+0.21%) |
Apr 16, 2019 | 23.59 | 23.84 | 23.47 | 23.73 | 193,682 | +0.22(+0.94%) |
Apr 15, 2019 | 23.83 | 24.09 | 23.49 | 23.51 | 269,639 | -0.28(-1.18%) |
Apr 12, 2019 | 23.68 | 23.89 | 23.51 | 23.79 | 169,600 | +0.13(+0.55%) |
Apr 11, 2019 | 23.87 | 23.89 | 23.55 | 23.66 | 112,000 | -0.21(-0.88%) |
Apr 10, 2019 | 23.55 | 23.99 | 23.37 | 23.87 | 322,754 | +0.37(+1.57%) |
Apr 09, 2019 | 23.65 | 23.94 | 23.38 | 23.50 | 315,108 | -0.28(-1.18%) |
Apr 08, 2019 | 23.38 | 23.99 | 23.33 | 23.78 | 247,750 | +0.39(+1.67%) |
Apr 05, 2019 | 23.44 | 23.59 | 23.28 | 23.39 | 383,600 | -0.09(-0.38%) |
Apr 04, 2019 | 23.27 | 23.68 | 23.19 | 23.48 | 228,743 | +0.24(+1.03%) |
Apr 03, 2019 | 23.60 | 23.86 | 23.24 | 23.24 | 317,645 | -0.29(-1.23%) |
Apr 02, 2019 | 23.82 | 24.04 | 23.45 | 23.53 | 218,849 | -0.30(-1.26%) |