Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.35 | 23.81 | 23.32 | 23.71 | 449,341 | +0.38(+1.62%) |
Jun 27, 2019 | 23.17 | 23.34 | 23.11 | 23.33 | 265,085 | +0.22(+0.93%) |
Jun 26, 2019 | 23.61 | 23.67 | 23.08 | 23.11 | 158,596 | -0.51(-2.15%) |
Jun 25, 2019 | 23.73 | 23.95 | 23.59 | 23.62 | 111,785 | -0.11(-0.45%) |
Jun 24, 2019 | 24.13 | 24.13 | 23.72 | 23.73 | 83,502 | -0.32(-1.35%) |
Jun 21, 2019 | 24.46 | 24.46 | 24.05 | 24.05 | 277,026 | -0.58(-2.35%) |
Jun 20, 2019 | 24.72 | 24.74 | 24.53 | 24.63 | 94,174 | -0.01(-0.03%) |
Jun 19, 2019 | 24.40 | 24.67 | 24.25 | 24.64 | 193,398 | +0.14(+0.57%) |
Jun 18, 2019 | 24.30 | 24.56 | 24.27 | 24.50 | 232,663 | +0.39(+1.61%) |
Jun 17, 2019 | 23.83 | 24.13 | 23.83 | 24.11 | 146,336 | +0.30(+1.25%) |
Jun 14, 2019 | 23.89 | 24.10 | 23.80 | 23.81 | 121,082 | -0.15(-0.64%) |
Jun 13, 2019 | 23.94 | 24.05 | 23.73 | 23.97 | 131,235 | +0.15(+0.64%) |
Jun 12, 2019 | 23.63 | 23.92 | 23.63 | 23.81 | 226,456 | +0.18(+0.77%) |
Jun 11, 2019 | 24.09 | 24.09 | 23.62 | 23.63 | 142,003 | -0.34(-1.43%) |
Jun 10, 2019 | 24.29 | 24.51 | 23.88 | 23.97 | 104,248 | -0.29(-1.19%) |
Jun 07, 2019 | 24.20 | 24.36 | 24.10 | 24.26 | 110,456 | +0.11(+0.44%) |
Jun 06, 2019 | 24.37 | 24.37 | 23.94 | 24.16 | 58,190 | -0.16(-0.66%) |
Jun 05, 2019 | 23.87 | 24.32 | 23.87 | 24.32 | 111,592 | +0.55(+2.31%) |
Jun 04, 2019 | 24.16 | 24.42 | 23.61 | 23.77 | 223,447 | -0.34(-1.39%) |
Jun 03, 2019 | 23.60 | 24.11 | 23.60 | 24.10 | 205,687 | +0.50(+2.13%) |
May 31, 2019 | 23.72 | 23.85 | 23.51 | 23.60 | 160,830 | -0.24(-1.02%) |
May 30, 2019 | 23.91 | 24.10 | 23.76 | 23.84 | 83,537 | -0.02(-0.10%) |
May 29, 2019 | 24.22 | 24.24 | 23.85 | 23.87 | 101,724 | -0.43(-1.79%) |
May 28, 2019 | 24.61 | 24.69 | 24.27 | 24.30 | 114,847 | -0.23(-0.93%) |
May 24, 2019 | 24.48 | 24.59 | 24.35 | 24.53 | 227,340 | +0.14(+0.56%) |
May 23, 2019 | 24.29 | 24.47 | 24.20 | 24.39 | 117,114 | -0.02(-0.09%) |
May 22, 2019 | 24.41 | 24.46 | 24.27 | 24.42 | 142,828 | +0.00(+0.00%) |
May 21, 2019 | 24.36 | 24.55 | 24.35 | 24.42 | 90,023 | +0.14(+0.57%) |
May 20, 2019 | 24.29 | 24.53 | 24.20 | 24.28 | 139,186 | -0.06(-0.25%) |
May 17, 2019 | 24.57 | 24.63 | 24.25 | 24.34 | 291,358 | -0.33(-1.33%) |
May 16, 2019 | 24.67 | 24.88 | 24.63 | 24.67 | 108,932 | +0.00(+0.00%) |
May 15, 2019 | 24.71 | 24.95 | 24.65 | 24.67 | 97,771 | -0.15(-0.61%) |
May 14, 2019 | 24.53 | 24.83 | 24.43 | 24.82 | 155,987 | +0.32(+1.31%) |
May 13, 2019 | 24.39 | 24.61 | 24.31 | 24.50 | 194,857 | -0.05(-0.22%) |
May 10, 2019 | 24.45 | 24.69 | 24.42 | 24.55 | 181,164 | -0.06(-0.25%) |
May 09, 2019 | 24.49 | 24.62 | 24.30 | 24.61 | 106,850 | +0.15(+0.62%) |
May 08, 2019 | 24.51 | 24.74 | 24.40 | 24.46 | 153,319 | -0.01(-0.03%) |
May 07, 2019 | 25.08 | 25.08 | 24.31 | 24.47 | 128,654 | -0.71(-2.82%) |
May 06, 2019 | 25.01 | 25.32 | 25.00 | 25.18 | 152,335 | -0.03(-0.12%) |
May 03, 2019 | 24.97 | 25.33 | 24.75 | 25.21 | 122,394 | +0.36(+1.44%) |
May 02, 2019 | 24.85 | 25.14 | 24.72 | 24.85 | 117,111 | +0.02(+0.09%) |
May 01, 2019 | 24.29 | 25.24 | 23.87 | 24.83 | 438,320 | +0.11(+0.43%) |
Apr 30, 2019 | 24.62 | 24.93 | 24.54 | 24.72 | 140,913 | +0.11(+0.43%) |
Apr 29, 2019 | 24.83 | 24.86 | 24.58 | 24.61 | 72,771 | -0.09(-0.37%) |
Apr 26, 2019 | 24.57 | 24.87 | 24.39 | 24.71 | 70,051 | +0.19(+0.78%) |
Apr 25, 2019 | 24.61 | 24.68 | 24.33 | 24.52 | 99,733 | -0.14(-0.56%) |
Apr 24, 2019 | 24.47 | 24.79 | 24.43 | 24.65 | 90,664 | +0.26(+1.06%) |
Apr 23, 2019 | 23.90 | 24.43 | 23.85 | 24.39 | 153,533 | +0.50(+2.07%) |
Apr 22, 2019 | 24.23 | 24.23 | 23.55 | 23.90 | 129,672 | -0.34(-1.38%) |
Apr 18, 2019 | 23.92 | 24.36 | 23.92 | 24.23 | 69,264 | +0.30(+1.27%) |
Apr 17, 2019 | 24.29 | 24.29 | 23.78 | 23.93 | 165,863 | -0.26(-1.07%) |
Apr 16, 2019 | 24.77 | 24.78 | 24.10 | 24.19 | 159,062 | -0.58(-2.34%) |
Apr 15, 2019 | 24.89 | 24.89 | 24.59 | 24.77 | 85,409 | +0.09(+0.37%) |
Apr 12, 2019 | 24.79 | 25.00 | 24.52 | 24.68 | 88,286 | -0.19(-0.77%) |
Apr 11, 2019 | 24.90 | 24.96 | 24.75 | 24.87 | 69,546 | -0.01(-0.03%) |
Apr 10, 2019 | 24.77 | 25.01 | 24.68 | 24.87 | 274,708 | +0.30(+1.24%) |
Apr 09, 2019 | 24.71 | 24.79 | 24.55 | 24.57 | 143,702 | -0.10(-0.40%) |
Apr 08, 2019 | 24.71 | 24.85 | 24.55 | 24.67 | 118,167 | -0.03(-0.12%) |
Apr 05, 2019 | 24.62 | 24.76 | 24.49 | 24.70 | 272,336 | +0.14(+0.56%) |
Apr 04, 2019 | 24.58 | 24.58 | 24.41 | 24.56 | 120,788 | +0.04(+0.16%) |
Apr 03, 2019 | 24.64 | 24.65 | 24.42 | 24.52 | 123,993 | -0.05(-0.22%) |
Apr 02, 2019 | 24.41 | 24.66 | 24.20 | 24.58 | 141,695 | +0.14(+0.56%) |