Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.11 | 26.24 | 26.11 | 26.24 | 1,020 | +0.22(+0.86%) |
Jun 27, 2019 | 26.03 | 26.03 | 25.99 | 26.01 | 1,952 | +0.04(+0.15%) |
Jun 26, 2019 | 26.06 | 26.06 | 25.97 | 25.97 | 1,191 | +0.02(+0.06%) |
Jun 25, 2019 | 26.16 | 26.16 | 25.95 | 25.96 | 7,328 | -0.19(-0.73%) |
Jun 24, 2019 | 26.11 | 26.15 | 26.11 | 26.15 | 226 | +0.05(+0.20%) |
Jun 21, 2019 | 26.05 | 26.10 | 26.05 | 26.10 | 1,510 | -0.03(-0.12%) |
Jun 20, 2019 | 26.11 | 26.13 | 26.04 | 26.13 | 1,308 | +0.26(+0.99%) |
Jun 19, 2019 | 25.80 | 25.87 | 25.75 | 25.87 | 2,430 | +0.10(+0.39%) |
Jun 18, 2019 | 25.72 | 25.77 | 25.68 | 25.77 | 2,076 | +0.37(+1.46%) |
Jun 17, 2019 | 25.43 | 25.45 | 25.39 | 25.40 | 6,981 | -0.03(-0.11%) |
Jun 14, 2019 | 25.48 | 25.48 | 25.40 | 25.43 | 3,020 | -0.17(-0.67%) |
Jun 13, 2019 | 25.70 | 25.70 | 25.59 | 25.60 | 1,355 | -0.00(-0.02%) |
Jun 12, 2019 | 25.69 | 25.71 | 25.61 | 25.61 | 921 | -0.13(-0.50%) |
Jun 11, 2019 | 25.87 | 25.87 | 25.71 | 25.73 | 2,503 | +0.12(+0.49%) |
Jun 10, 2019 | 25.61 | 25.61 | 25.60 | 25.61 | 1,059 | +0.02(+0.08%) |
Jun 07, 2019 | 25.59 | 25.61 | 25.59 | 25.59 | 1,045 | +0.34(+1.37%) |
Jun 06, 2019 | 25.25 | 25.28 | 25.23 | 25.24 | 2,192 | +0.15(+0.61%) |
Jun 05, 2019 | 25.25 | 25.25 | 25.06 | 25.09 | 2,306 | -0.02(-0.07%) |
Jun 04, 2019 | 25.00 | 25.12 | 24.97 | 25.11 | 4,892 | +0.28(+1.12%) |
Jun 03, 2019 | 24.68 | 24.83 | 24.68 | 24.83 | 1,755 | +0.18(+0.72%) |
May 31, 2019 | 24.59 | 24.65 | 24.51 | 24.65 | 9,991 | -0.20(-0.82%) |
May 30, 2019 | 24.82 | 24.85 | 24.75 | 24.85 | 43,994 | +0.24(+0.97%) |
May 29, 2019 | 24.74 | 24.74 | 24.57 | 24.62 | 51,106 | -0.35(-1.41%) |
May 28, 2019 | 25.24 | 25.24 | 24.94 | 24.97 | 138,334 | -0.28(-1.09%) |
May 24, 2019 | 25.15 | 25.26 | 25.15 | 25.25 | 4,763 | +0.34(+1.35%) |
May 23, 2019 | 24.91 | 24.94 | 24.83 | 24.91 | 2,564 | -0.35(-1.39%) |
May 22, 2019 | 25.24 | 25.27 | 25.22 | 25.26 | 1,988 | -0.05(-0.20%) |
May 21, 2019 | 25.31 | 25.36 | 25.29 | 25.31 | 3,311 | +0.14(+0.57%) |
May 20, 2019 | 25.15 | 25.18 | 25.12 | 25.17 | 1,406 | -0.15(-0.60%) |
May 17, 2019 | 25.31 | 25.40 | 25.29 | 25.32 | 1,394 | -0.12(-0.49%) |
May 16, 2019 | 25.35 | 25.50 | 25.31 | 25.44 | 5,286 | +0.21(+0.81%) |
May 15, 2019 | 25.00 | 25.30 | 25.00 | 25.24 | 14,442 | +0.08(+0.33%) |
May 14, 2019 | 25.08 | 25.17 | 25.08 | 25.16 | 864 | +0.21(+0.86%) |
May 13, 2019 | 25.04 | 25.04 | 24.91 | 24.94 | 3,138 | -0.55(-2.17%) |
May 10, 2019 | 25.35 | 25.49 | 25.32 | 25.49 | 3,136 | +0.16(+0.63%) |
May 09, 2019 | 25.19 | 25.33 | 25.19 | 25.33 | 1,405 | -0.10(-0.39%) |
May 08, 2019 | 25.42 | 25.43 | 25.42 | 25.43 | 521 | +0.11(+0.43%) |
May 07, 2019 | 25.55 | 25.55 | 25.24 | 25.32 | 6,999 | -0.44(-1.70%) |
May 06, 2019 | 25.55 | 25.78 | 25.55 | 25.76 | 1,352 | -0.23(-0.89%) |
May 03, 2019 | 25.89 | 25.99 | 25.88 | 25.99 | 697 | +0.27(+1.07%) |
May 02, 2019 | 25.85 | 25.85 | 25.71 | 25.72 | 3,213 | -0.10(-0.37%) |
May 01, 2019 | 26.06 | 26.10 | 25.82 | 25.82 | 5,828 | -0.21(-0.82%) |
Apr 30, 2019 | 25.96 | 26.03 | 25.92 | 26.03 | 1,401 | +0.14(+0.54%) |
Apr 29, 2019 | 25.81 | 25.89 | 25.77 | 25.89 | 1,437 | +0.11(+0.43%) |
Apr 26, 2019 | 25.72 | 25.79 | 25.72 | 25.78 | 3,950 | +0.06(+0.24%) |
Apr 25, 2019 | 25.68 | 25.72 | 25.68 | 25.72 | 2,895 | -0.09(-0.35%) |
Apr 24, 2019 | 25.82 | 25.82 | 25.80 | 25.81 | 826 | -0.13(-0.51%) |
Apr 23, 2019 | 25.82 | 25.94 | 25.82 | 25.94 | 12,592 | -0.01(-0.03%) |
Apr 22, 2019 | 25.87 | 25.96 | 25.87 | 25.95 | 2,959 | +0.03(+0.11%) |
Apr 18, 2019 | 25.94 | 25.94 | 25.92 | 25.92 | 464 | -0.08(-0.32%) |
Apr 17, 2019 | 26.03 | 26.03 | 25.93 | 26.00 | 5,159 | +0.05(+0.20%) |
Apr 16, 2019 | 26.00 | 26.00 | 25.95 | 25.95 | 5,376 | +0.02(+0.06%) |
Apr 15, 2019 | 25.94 | 25.94 | 25.90 | 25.93 | 4,756 | +0.06(+0.24%) |
Apr 12, 2019 | 25.80 | 25.87 | 25.80 | 25.87 | 232 | +0.15(+0.59%) |
Apr 11, 2019 | 25.76 | 25.76 | 25.67 | 25.72 | 8,735 | +0.03(+0.13%) |
Apr 10, 2019 | 25.64 | 25.72 | 25.63 | 25.68 | 2,830 | +0.12(+0.46%) |
Apr 09, 2019 | 25.68 | 25.68 | 25.56 | 25.57 | 1,047 | -0.17(-0.64%) |
Apr 08, 2019 | 25.78 | 25.78 | 25.69 | 25.73 | 1,087 | +0.03(+0.13%) |
Apr 05, 2019 | 25.66 | 25.71 | 25.64 | 25.70 | 36,364 | +0.06(+0.24%) |
Apr 04, 2019 | 25.66 | 25.67 | 25.62 | 25.64 | 3,536 | -0.06(-0.23%) |
Apr 03, 2019 | 25.68 | 25.74 | 25.66 | 25.70 | 5,653 | +0.20(+0.77%) |
Apr 02, 2019 | 25.43 | 25.50 | 25.32 | 25.50 | 2,651 | +0.11(+0.44%) |