Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.30 | 23.92 | 23.30 | 23.67 | 51,200 | +0.38(+1.63%) |
Jun 27, 2019 | 23.27 | 23.35 | 23.10 | 23.29 | 38,921 | +0.29(+1.26%) |
Jun 26, 2019 | 23.15 | 23.29 | 23.00 | 23.00 | 36,711 | -0.12(-0.52%) |
Jun 25, 2019 | 23.28 | 23.35 | 23.11 | 23.12 | 26,330 | -0.17(-0.74%) |
Jun 24, 2019 | 23.07 | 23.39 | 23.07 | 23.29 | 36,603 | +0.16(+0.71%) |
Jun 21, 2019 | 23.16 | 23.20 | 23.02 | 23.13 | 32,400 | -0.07(-0.30%) |
Jun 20, 2019 | 23.33 | 23.46 | 23.10 | 23.20 | 38,791 | -0.11(-0.48%) |
Jun 19, 2019 | 22.89 | 23.31 | 22.86 | 23.31 | 15,719 | +0.37(+1.60%) |
Jun 18, 2019 | 23.00 | 23.16 | 22.94 | 22.95 | 29,203 | +0.08(+0.33%) |
Jun 17, 2019 | 23.17 | 23.27 | 22.80 | 22.87 | 64,278 | -0.10(-0.43%) |
Jun 14, 2019 | 22.75 | 23.00 | 22.73 | 22.97 | 39,100 | +0.27(+1.19%) |
Jun 13, 2019 | 22.64 | 22.77 | 22.63 | 22.70 | 29,846 | +0.11(+0.48%) |
Jun 12, 2019 | 22.33 | 22.76 | 22.33 | 22.59 | 26,890 | +0.14(+0.61%) |
Jun 11, 2019 | 22.62 | 22.62 | 22.35 | 22.45 | 40,764 | -0.11(-0.47%) |
Jun 10, 2019 | 22.50 | 22.64 | 22.30 | 22.56 | 37,106 | +0.16(+0.71%) |
Jun 07, 2019 | 22.93 | 22.93 | 22.30 | 22.40 | 52,300 | -0.25(-1.10%) |
Jun 06, 2019 | 22.50 | 22.74 | 22.16 | 22.65 | 52,546 | +0.11(+0.49%) |
Jun 05, 2019 | 22.85 | 23.00 | 22.48 | 22.54 | 51,401 | -0.06(-0.27%) |
Jun 04, 2019 | 22.48 | 22.70 | 22.30 | 22.60 | 53,181 | +0.33(+1.48%) |
Jun 03, 2019 | 21.64 | 22.38 | 21.64 | 22.27 | 44,542 | +0.72(+3.34%) |
May 31, 2019 | 21.81 | 21.81 | 21.10 | 21.55 | 112,400 | -0.45(-2.05%) |
May 30, 2019 | 22.47 | 22.65 | 21.98 | 22.00 | 80,102 | -0.56(-2.47%) |
May 29, 2019 | 22.90 | 22.90 | 22.41 | 22.56 | 94,603 | -0.45(-1.97%) |
May 28, 2019 | 23.42 | 23.50 | 23.01 | 23.01 | 54,764 | -0.31(-1.33%) |
May 24, 2019 | 23.13 | 23.44 | 23.10 | 23.32 | 32,000 | +0.33(+1.46%) |
May 23, 2019 | 23.15 | 23.18 | 22.88 | 22.99 | 47,737 | -0.16(-0.71%) |
May 22, 2019 | 23.33 | 23.42 | 23.10 | 23.15 | 44,723 | -0.18(-0.77%) |
May 21, 2019 | 23.06 | 23.45 | 23.06 | 23.33 | 43,613 | +0.28(+1.21%) |
May 20, 2019 | 23.74 | 23.74 | 23.05 | 23.05 | 158,687 | -0.45(-1.91%) |
May 17, 2019 | 23.76 | 23.88 | 23.44 | 23.50 | 102,100 | -0.38(-1.59%) |
May 16, 2019 | 23.82 | 24.16 | 23.81 | 23.88 | 30,581 | +0.16(+0.67%) |
May 15, 2019 | 23.66 | 23.82 | 23.60 | 23.72 | 33,895 | +0.02(+0.08%) |
May 14, 2019 | 23.55 | 24.18 | 23.55 | 23.70 | 40,157 | +0.19(+0.81%) |
May 13, 2019 | 23.80 | 23.96 | 23.50 | 23.51 | 48,074 | -0.44(-1.84%) |
May 10, 2019 | 23.59 | 24.45 | 23.55 | 23.95 | 81,900 | +0.07(+0.29%) |
May 09, 2019 | 24.49 | 24.49 | 23.55 | 23.88 | 159,699 | -0.40(-1.65%) |
May 08, 2019 | 24.55 | 24.60 | 24.27 | 24.28 | 84,966 | -0.27(-1.10%) |
May 07, 2019 | 24.82 | 24.87 | 24.42 | 24.55 | 96,513 | -0.25(-1.01%) |
May 06, 2019 | 24.61 | 25.00 | 24.61 | 24.80 | 85,709 | -0.04(-0.16%) |
May 03, 2019 | 24.85 | 25.15 | 24.82 | 24.84 | 49,300 | +0.06(+0.24%) |
May 02, 2019 | 25.01 | 25.30 | 24.72 | 24.78 | 100,119 | -0.23(-0.92%) |
May 01, 2019 | 25.18 | 25.55 | 25.01 | 25.01 | 102,302 | -0.10(-0.40%) |
Apr 30, 2019 | 25.40 | 25.44 | 25.01 | 25.11 | 38,428 | -0.11(-0.44%) |
Apr 29, 2019 | 25.55 | 25.55 | 25.15 | 25.22 | 75,882 | -0.26(-1.02%) |
Apr 26, 2019 | 25.41 | 25.60 | 25.09 | 25.48 | 47,200 | +0.45(+1.80%) |
Apr 25, 2019 | 25.55 | 25.55 | 24.95 | 25.03 | 72,383 | -0.52(-2.04%) |
Apr 24, 2019 | 25.45 | 25.66 | 25.37 | 25.55 | 102,009 | +0.24(+0.95%) |
Apr 23, 2019 | 25.00 | 25.34 | 25.00 | 25.31 | 99,885 | +0.42(+1.71%) |
Apr 22, 2019 | 24.84 | 24.95 | 24.51 | 24.89 | 60,913 | +0.06(+0.22%) |
Apr 18, 2019 | 24.80 | 24.93 | 24.80 | 24.83 | 42,300 | -0.03(-0.10%) |
Apr 17, 2019 | 24.95 | 24.98 | 24.80 | 24.86 | 48,464 | -0.09(-0.38%) |
Apr 16, 2019 | 24.97 | 25.03 | 24.93 | 24.95 | 27,054 | -0.01(-0.04%) |
Apr 15, 2019 | 25.13 | 25.13 | 24.89 | 24.96 | 42,832 | -0.02(-0.08%) |
Apr 12, 2019 | 25.58 | 25.58 | 24.90 | 24.98 | 34,000 | -0.11(-0.42%) |
Apr 11, 2019 | 25.05 | 25.09 | 24.94 | 25.09 | 39,129 | +0.13(+0.50%) |
Apr 10, 2019 | 24.97 | 24.99 | 24.80 | 24.96 | 84,294 | -0.95(-3.67%) |
Apr 09, 2019 | 25.92 | 25.92 | 25.76 | 25.91 | 189,566 | -0.00(-0.02%) |
Apr 08, 2019 | 25.85 | 25.92 | 25.69 | 25.91 | 88,465 | +0.17(+0.65%) |
Apr 05, 2019 | 25.79 | 25.89 | 25.69 | 25.75 | 91,300 | +0.06(+0.24%) |
Apr 04, 2019 | 25.72 | 25.72 | 25.50 | 25.68 | 42,153 | +0.12(+0.45%) |
Apr 03, 2019 | 25.72 | 25.72 | 25.39 | 25.57 | 69,787 | +0.04(+0.16%) |
Apr 02, 2019 | 25.64 | 25.72 | 25.50 | 25.53 | 100,067 | -0.11(-0.41%) |