Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.72 | 23.76 | 23.69 | 23.72 | 313,076 | -0.02(-0.08%) |
Jun 27, 2019 | 23.73 | 23.75 | 23.73 | 23.74 | 824,560 | +0.00(+0.00%) |
Jun 26, 2019 | 23.73 | 23.76 | 23.69 | 23.74 | 245,540 | +0.02(+0.08%) |
Jun 25, 2019 | 23.67 | 23.76 | 23.65 | 23.72 | 1,757,705 | +0.05(+0.23%) |
Jun 24, 2019 | 23.70 | 23.71 | 23.66 | 23.67 | 3,364,772 | -0.04(-0.15%) |
Jun 21, 2019 | 23.81 | 23.83 | 23.71 | 23.71 | 1,229,755 | -0.12(-0.50%) |
Jun 20, 2019 | 23.83 | 23.86 | 23.82 | 23.82 | 714,043 | -0.15(-0.61%) |
Jun 19, 2019 | 24.03 | 24.05 | 23.93 | 23.97 | 934,381 | -0.11(-0.46%) |
Jun 18, 2019 | 24.02 | 24.10 | 24.02 | 24.08 | 856,446 | +0.04(+0.15%) |
Jun 17, 2019 | 24.00 | 24.05 | 24.00 | 24.04 | 247,371 | +0.01(+0.04%) |
Jun 14, 2019 | 23.99 | 24.05 | 23.97 | 24.03 | 592,218 | +0.13(+0.53%) |
Jun 13, 2019 | 23.91 | 23.93 | 23.89 | 23.91 | 316,131 | +0.02(+0.08%) |
Jun 12, 2019 | 23.85 | 23.90 | 23.82 | 23.89 | 445,793 | +0.06(+0.27%) |
Jun 11, 2019 | 23.82 | 23.85 | 23.81 | 23.82 | 175,742 | +0.01(+0.04%) |
Jun 10, 2019 | 23.82 | 23.88 | 23.82 | 23.82 | 544,835 | +0.03(+0.12%) |
Jun 07, 2019 | 23.81 | 23.82 | 23.75 | 23.79 | 749,960 | -0.10(-0.42%) |
Jun 06, 2019 | 23.89 | 23.93 | 23.83 | 23.89 | 620,726 | -0.08(-0.34%) |
Jun 05, 2019 | 23.87 | 23.97 | 23.85 | 23.97 | 1,503,740 | +0.08(+0.34%) |
Jun 04, 2019 | 23.93 | 23.95 | 23.87 | 23.89 | 964,184 | -0.03(-0.11%) |
Jun 03, 2019 | 24.03 | 24.03 | 23.89 | 23.92 | 2,368,999 | -0.13(-0.53%) |
May 31, 2019 | 24.11 | 24.11 | 24.03 | 24.04 | 623,416 | -0.10(-0.42%) |
May 30, 2019 | 24.15 | 24.17 | 24.13 | 24.14 | 249,879 | +0.01(+0.04%) |
May 29, 2019 | 24.12 | 24.14 | 24.10 | 24.14 | 383,039 | +0.05(+0.23%) |
May 28, 2019 | 24.03 | 24.10 | 24.03 | 24.08 | 487,550 | +0.10(+0.42%) |
May 24, 2019 | 24.03 | 24.03 | 23.98 | 23.98 | 217,949 | -0.08(-0.34%) |
May 23, 2019 | 24.17 | 24.18 | 24.03 | 24.06 | 589,366 | -0.05(-0.19%) |
May 22, 2019 | 24.09 | 24.11 | 24.08 | 24.11 | 340,998 | +0.02(+0.08%) |
May 21, 2019 | 24.09 | 24.11 | 24.03 | 24.09 | 830,531 | +0.04(+0.15%) |
May 20, 2019 | 24.06 | 24.06 | 24.04 | 24.05 | 438,297 | -0.02(-0.08%) |
May 17, 2019 | 24.03 | 24.07 | 24.03 | 24.07 | 437,431 | +0.05(+0.23%) |
May 16, 2019 | 23.99 | 24.04 | 23.99 | 24.02 | 185,450 | +0.06(+0.27%) |
May 15, 2019 | 23.97 | 23.98 | 23.93 | 23.95 | 453,912 | +0.01(+0.04%) |
May 14, 2019 | 23.93 | 23.94 | 23.93 | 23.94 | 218,998 | +0.05(+0.23%) |
May 13, 2019 | 23.82 | 23.90 | 23.82 | 23.89 | 432,853 | +0.00(+0.00%) |
May 10, 2019 | 23.86 | 23.90 | 23.83 | 23.89 | 298,955 | -0.01(-0.04%) |
May 09, 2019 | 23.94 | 23.96 | 23.86 | 23.90 | 224,438 | -0.05(-0.19%) |
May 08, 2019 | 23.93 | 23.96 | 23.91 | 23.94 | 278,139 | +0.01(+0.04%) |
May 07, 2019 | 23.94 | 23.98 | 23.93 | 23.93 | 494,013 | +0.02(+0.08%) |
May 06, 2019 | 23.95 | 23.96 | 23.91 | 23.92 | 496,003 | +0.02(+0.08%) |
May 03, 2019 | 24.00 | 24.00 | 23.90 | 23.90 | 1,415,083 | -0.09(-0.38%) |
May 02, 2019 | 23.94 | 24.00 | 23.94 | 23.99 | 262,801 | +0.05(+0.23%) |
May 01, 2019 | 23.88 | 23.96 | 23.82 | 23.93 | 802,336 | +0.03(+0.11%) |
Apr 30, 2019 | 23.90 | 23.94 | 23.89 | 23.91 | 1,212,181 | -0.07(-0.30%) |
Apr 29, 2019 | 24.03 | 24.05 | 23.98 | 23.98 | 321,235 | -0.05(-0.23%) |
Apr 26, 2019 | 24.03 | 24.03 | 23.98 | 24.03 | 293,591 | -0.03(-0.11%) |
Apr 25, 2019 | 24.05 | 24.07 | 24.02 | 24.06 | 777,100 | +0.05(+0.19%) |
Apr 24, 2019 | 23.96 | 24.06 | 23.93 | 24.02 | 618,919 | +0.12(+0.50%) |
Apr 23, 2019 | 23.92 | 23.95 | 23.90 | 23.90 | 803,442 | +0.08(+0.35%) |
Apr 22, 2019 | 23.83 | 23.84 | 23.82 | 23.82 | 252,064 | -0.05(-0.23%) |
Apr 18, 2019 | 23.83 | 23.88 | 23.82 | 23.87 | 538,250 | +0.13(+0.54%) |
Apr 17, 2019 | 23.74 | 23.76 | 23.73 | 23.74 | 177,559 | -0.02(-0.08%) |
Apr 16, 2019 | 23.74 | 23.76 | 23.71 | 23.76 | 292,544 | +0.05(+0.23%) |
Apr 15, 2019 | 23.69 | 23.72 | 23.69 | 23.71 | 216,168 | -0.01(-0.04%) |
Apr 12, 2019 | 23.68 | 23.73 | 23.67 | 23.71 | 368,138 | -0.05(-0.23%) |
Apr 11, 2019 | 23.76 | 23.78 | 23.73 | 23.77 | 314,266 | +0.07(+0.31%) |
Apr 10, 2019 | 23.77 | 23.77 | 23.69 | 23.70 | 1,165,039 | -0.04(-0.15%) |
Apr 09, 2019 | 23.69 | 23.73 | 23.69 | 23.73 | 1,049,519 | +0.01(+0.04%) |
Apr 08, 2019 | 23.73 | 23.75 | 23.71 | 23.72 | 361,058 | -0.08(-0.35%) |
Apr 05, 2019 | 23.79 | 23.83 | 23.79 | 23.81 | 243,455 | +0.03(+0.12%) |
Apr 04, 2019 | 23.80 | 23.80 | 23.77 | 23.78 | 321,872 | +0.03(+0.12%) |
Apr 03, 2019 | 23.73 | 23.75 | 23.71 | 23.75 | 2,705,141 | -0.04(-0.15%) |
Apr 02, 2019 | 23.80 | 23.84 | 23.78 | 23.79 | 356,283 | +0.03(+0.12%) |