Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.45 | 24.72 | 24.35 | 24.65 | 186,100 | +0.19(+0.78%) |
Jun 27, 2019 | 24.32 | 24.50 | 24.21 | 24.46 | 200,538 | -0.14(-0.57%) |
Jun 26, 2019 | 24.58 | 24.84 | 24.45 | 24.60 | 218,412 | -0.23(-0.93%) |
Jun 25, 2019 | 25.04 | 25.31 | 24.63 | 24.83 | 529,956 | -0.37(-1.47%) |
Jun 24, 2019 | 24.80 | 25.27 | 24.80 | 25.20 | 512,740 | +0.38(+1.53%) |
Jun 21, 2019 | 24.86 | 24.95 | 24.45 | 24.82 | 333,000 | -0.35(-1.39%) |
Jun 20, 2019 | 24.97 | 25.43 | 24.84 | 25.17 | 794,863 | +1.00(+4.14%) |
Jun 19, 2019 | 23.68 | 24.17 | 23.59 | 24.17 | 295,741 | +0.40(+1.68%) |
Jun 18, 2019 | 23.66 | 24.00 | 23.39 | 23.77 | 327,682 | +0.53(+2.28%) |
Jun 17, 2019 | 23.45 | 23.45 | 23.17 | 23.24 | 140,494 | -0.05(-0.21%) |
Jun 14, 2019 | 23.61 | 23.76 | 23.10 | 23.29 | 311,100 | -0.12(-0.51%) |
Jun 13, 2019 | 23.13 | 23.54 | 23.13 | 23.41 | 262,131 | +0.40(+1.74%) |
Jun 12, 2019 | 23.01 | 23.22 | 22.98 | 23.01 | 107,180 | +0.04(+0.17%) |
Jun 11, 2019 | 22.84 | 23.10 | 22.81 | 22.97 | 83,689 | +0.17(+0.75%) |
Jun 10, 2019 | 23.02 | 23.09 | 22.64 | 22.80 | 243,399 | -1.03(-4.32%) |
Jun 07, 2019 | 23.86 | 24.30 | 23.77 | 23.83 | 747,900 | +0.47(+2.01%) |
Jun 06, 2019 | 23.54 | 23.64 | 23.34 | 23.36 | 187,585 | +0.22(+0.95%) |
Jun 05, 2019 | 23.72 | 23.72 | 23.06 | 23.14 | 213,630 | -0.12(-0.52%) |
Jun 04, 2019 | 23.01 | 23.32 | 22.91 | 23.26 | 215,303 | +0.10(+0.43%) |
Jun 03, 2019 | 22.86 | 23.26 | 22.77 | 23.16 | 267,959 | +0.70(+3.12%) |
May 31, 2019 | 22.31 | 22.78 | 22.24 | 22.46 | 185,000 | +0.21(+0.94%) |
May 30, 2019 | 22.02 | 22.42 | 21.99 | 22.25 | 96,086 | +0.26(+1.18%) |
May 29, 2019 | 22.05 | 22.11 | 21.87 | 21.99 | 83,843 | +0.24(+1.10%) |
May 28, 2019 | 21.73 | 21.75 | 21.57 | 21.75 | 196,306 | -0.67(-2.97%) |
May 24, 2019 | 22.44 | 22.48 | 22.33 | 22.42 | 77,400 | -0.08(-0.37%) |
May 23, 2019 | 22.29 | 22.67 | 22.28 | 22.50 | 218,263 | +0.46(+2.09%) |
May 22, 2019 | 22.09 | 22.16 | 22.00 | 22.04 | 69,186 | -0.02(-0.09%) |
May 21, 2019 | 21.94 | 22.10 | 21.81 | 22.06 | 624,873 | -0.06(-0.27%) |
May 20, 2019 | 21.99 | 22.15 | 21.93 | 22.12 | 97,893 | +0.13(+0.59%) |
May 17, 2019 | 22.06 | 22.07 | 21.90 | 21.99 | 311,400 | -0.45(-2.01%) |
May 16, 2019 | 23.02 | 23.06 | 22.33 | 22.44 | 490,272 | -0.77(-3.32%) |
May 15, 2019 | 23.24 | 23.29 | 23.11 | 23.21 | 55,406 | -0.01(-0.04%) |
May 14, 2019 | 23.26 | 23.42 | 23.14 | 23.22 | 406,088 | +0.10(+0.43%) |
May 13, 2019 | 23.22 | 23.22 | 23.00 | 23.12 | 127,276 | -0.01(-0.04%) |
May 10, 2019 | 23.05 | 23.23 | 23.04 | 23.13 | 86,900 | +0.04(+0.17%) |
May 09, 2019 | 22.94 | 23.24 | 22.91 | 23.09 | 88,456 | -0.25(-1.07%) |
May 08, 2019 | 23.60 | 23.60 | 23.31 | 23.34 | 83,276 | -0.27(-1.14%) |
May 07, 2019 | 23.52 | 23.62 | 23.42 | 23.61 | 183,959 | +0.01(+0.04%) |
May 06, 2019 | 23.26 | 23.64 | 23.26 | 23.60 | 49,216 | -0.03(-0.13%) |
May 03, 2019 | 23.23 | 23.80 | 23.22 | 23.63 | 302,000 | +0.92(+4.05%) |
May 02, 2019 | 22.67 | 22.80 | 22.54 | 22.71 | 244,904 | -0.10(-0.44%) |
May 01, 2019 | 23.34 | 23.45 | 22.66 | 22.81 | 349,888 | -0.99(-4.16%) |
Apr 30, 2019 | 23.54 | 23.86 | 23.46 | 23.80 | 111,192 | +0.10(+0.42%) |
Apr 29, 2019 | 23.80 | 23.80 | 23.56 | 23.70 | 218,386 | -0.43(-1.78%) |
Apr 26, 2019 | 24.08 | 24.23 | 23.94 | 24.13 | 243,800 | +0.34(+1.43%) |
Apr 25, 2019 | 23.88 | 24.04 | 23.70 | 23.79 | 85,804 | -0.03(-0.13%) |
Apr 24, 2019 | 23.49 | 23.94 | 23.49 | 23.82 | 96,076 | +0.39(+1.67%) |
Apr 23, 2019 | 23.29 | 23.47 | 23.18 | 23.43 | 161,786 | -0.59(-2.46%) |
Apr 22, 2019 | 24.06 | 24.12 | 23.98 | 24.02 | 65,389 | +0.02(+0.08%) |
Apr 18, 2019 | 23.91 | 24.06 | 23.90 | 24.00 | 95,700 | +0.05(+0.21%) |
Apr 17, 2019 | 24.13 | 24.16 | 23.75 | 23.95 | 59,045 | -0.02(-0.08%) |
Apr 16, 2019 | 23.65 | 24.02 | 23.65 | 23.97 | 110,452 | +0.00(+0.00%) |
Apr 15, 2019 | 23.65 | 24.09 | 23.50 | 23.97 | 124,314 | +0.00(+0.00%) |
Apr 12, 2019 | 24.12 | 24.35 | 23.94 | 23.97 | 79,900 | +0.12(+0.50%) |
Apr 11, 2019 | 24.20 | 24.36 | 23.67 | 23.85 | 213,736 | -0.94(-3.79%) |
Apr 10, 2019 | 24.73 | 25.01 | 24.73 | 24.79 | 52,573 | -0.01(-0.04%) |
Apr 09, 2019 | 25.01 | 25.05 | 24.77 | 24.80 | 87,623 | -0.11(-0.44%) |
Apr 08, 2019 | 24.95 | 24.95 | 24.72 | 24.91 | 299,865 | +0.50(+2.04%) |
Apr 05, 2019 | 24.60 | 24.66 | 24.33 | 24.41 | 110,700 | -0.19(-0.77%) |
Apr 04, 2019 | 23.93 | 24.65 | 23.73 | 24.60 | 344,605 | +0.15(+0.61%) |
Apr 03, 2019 | 24.22 | 24.57 | 24.19 | 24.45 | 83,592 | +0.05(+0.21%) |
Apr 02, 2019 | 24.06 | 24.41 | 24.02 | 24.40 | 83,514 | +0.02(+0.08%) |