Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.53 | 23.86 | 23.49 | 23.65 | 1,653,204 | +0.15(+0.62%) |
Jun 27, 2019 | 23.37 | 23.62 | 23.37 | 23.50 | 996,710 | +0.24(+1.04%) |
Jun 26, 2019 | 23.87 | 23.87 | 23.24 | 23.26 | 1,512,691 | -0.60(-2.53%) |
Jun 25, 2019 | 24.14 | 24.30 | 23.79 | 23.86 | 1,217,728 | -0.20(-0.82%) |
Jun 24, 2019 | 24.54 | 24.63 | 23.98 | 24.06 | 1,414,691 | -0.41(-1.66%) |
Jun 21, 2019 | 24.55 | 24.64 | 24.33 | 24.47 | 2,342,291 | -0.34(-1.36%) |
Jun 20, 2019 | 24.87 | 24.96 | 24.73 | 24.80 | 1,135,790 | +0.00(+0.00%) |
Jun 19, 2019 | 24.65 | 24.86 | 24.53 | 24.80 | 948,002 | +0.15(+0.59%) |
Jun 18, 2019 | 24.92 | 25.10 | 24.55 | 24.66 | 1,103,992 | -0.20(-0.80%) |
Jun 17, 2019 | 24.60 | 24.86 | 24.58 | 24.86 | 792,467 | +0.34(+1.37%) |
Jun 14, 2019 | 24.45 | 24.59 | 24.34 | 24.52 | 961,219 | +0.02(+0.07%) |
Jun 13, 2019 | 24.41 | 24.55 | 24.29 | 24.50 | 993,503 | +0.14(+0.57%) |
Jun 12, 2019 | 24.30 | 24.47 | 24.21 | 24.36 | 926,963 | +0.09(+0.36%) |
Jun 11, 2019 | 24.27 | 24.36 | 24.09 | 24.28 | 1,320,614 | +0.12(+0.50%) |
Jun 10, 2019 | 24.38 | 24.39 | 23.95 | 24.16 | 882,765 | -0.16(-0.67%) |
Jun 07, 2019 | 24.49 | 24.55 | 24.25 | 24.32 | 817,326 | -0.07(-0.28%) |
Jun 06, 2019 | 24.48 | 24.54 | 24.19 | 24.39 | 1,122,950 | -0.02(-0.09%) |
Jun 05, 2019 | 24.12 | 24.45 | 23.97 | 24.41 | 1,674,831 | +0.43(+1.77%) |
Jun 04, 2019 | 24.14 | 24.21 | 23.78 | 23.99 | 976,158 | -0.11(-0.46%) |
Jun 03, 2019 | 24.09 | 24.18 | 23.71 | 24.10 | 1,613,456 | +0.11(+0.46%) |
May 31, 2019 | 24.05 | 24.17 | 23.80 | 23.99 | 2,125,499 | -0.19(-0.77%) |
May 30, 2019 | 24.27 | 24.46 | 24.14 | 24.17 | 674,061 | -0.09(-0.35%) |
May 29, 2019 | 24.52 | 24.61 | 24.13 | 24.26 | 1,321,788 | -0.39(-1.59%) |
May 28, 2019 | 24.96 | 25.03 | 24.58 | 24.65 | 1,515,903 | -0.18(-0.72%) |
May 24, 2019 | 24.79 | 24.85 | 24.57 | 24.83 | 704,228 | +0.18(+0.72%) |
May 23, 2019 | 24.57 | 24.67 | 24.39 | 24.65 | 695,719 | -0.04(-0.17%) |
May 22, 2019 | 24.59 | 24.71 | 24.50 | 24.69 | 1,869,981 | +0.07(+0.28%) |
May 21, 2019 | 24.39 | 24.67 | 24.38 | 24.62 | 747,550 | +0.33(+1.37%) |
May 20, 2019 | 24.58 | 24.60 | 24.08 | 24.29 | 1,033,463 | -0.31(-1.28%) |
May 17, 2019 | 24.58 | 24.66 | 24.38 | 24.61 | 1,515,913 | -0.04(-0.17%) |
May 16, 2019 | 24.68 | 24.78 | 24.55 | 24.65 | 683,303 | +0.03(+0.10%) |
May 15, 2019 | 24.48 | 24.70 | 24.45 | 24.62 | 1,145,646 | +0.09(+0.35%) |
May 14, 2019 | 24.79 | 24.82 | 24.39 | 24.54 | 1,438,651 | -0.13(-0.52%) |
May 13, 2019 | 24.53 | 24.77 | 24.45 | 24.67 | 978,684 | -0.22(-0.89%) |
May 10, 2019 | 24.45 | 24.93 | 24.38 | 24.89 | 1,073,272 | +0.37(+1.49%) |
May 09, 2019 | 24.31 | 24.52 | 24.10 | 24.52 | 818,749 | +0.17(+0.70%) |
May 08, 2019 | 24.48 | 24.68 | 24.33 | 24.35 | 949,501 | +0.03(+0.14%) |
May 07, 2019 | 24.73 | 24.86 | 24.09 | 24.32 | 816,748 | -0.48(-1.95%) |
May 06, 2019 | 24.70 | 24.95 | 24.62 | 24.80 | 1,111,465 | +0.00(+0.00%) |
May 03, 2019 | 24.91 | 25.02 | 24.61 | 24.80 | 1,010,843 | -0.01(-0.03%) |
May 02, 2019 | 24.70 | 25.01 | 24.62 | 24.81 | 1,365,670 | +0.18(+0.73%) |
May 01, 2019 | 24.69 | 24.95 | 24.61 | 24.63 | 836,819 | +0.02(+0.07%) |
Apr 30, 2019 | 24.63 | 24.79 | 24.23 | 24.62 | 867,826 | -0.02(-0.07%) |
Apr 29, 2019 | 24.95 | 25.06 | 24.55 | 24.63 | 800,697 | -0.35(-1.40%) |
Apr 26, 2019 | 24.91 | 25.02 | 24.78 | 24.98 | 408,546 | +0.14(+0.58%) |
Apr 25, 2019 | 24.70 | 24.87 | 24.46 | 24.84 | 584,180 | +0.06(+0.24%) |
Apr 24, 2019 | 24.48 | 24.99 | 24.33 | 24.78 | 1,032,473 | +0.40(+1.64%) |
Apr 23, 2019 | 24.20 | 24.52 | 24.08 | 24.38 | 1,631,210 | +0.27(+1.13%) |
Apr 22, 2019 | 24.71 | 24.78 | 23.82 | 24.11 | 797,282 | -0.69(-2.78%) |
Apr 18, 2019 | 24.60 | 24.91 | 24.49 | 24.79 | 808,510 | +0.20(+0.83%) |
Apr 17, 2019 | 24.85 | 24.85 | 24.51 | 24.59 | 592,029 | -0.15(-0.62%) |
Apr 16, 2019 | 25.36 | 25.39 | 24.51 | 24.74 | 583,819 | -0.58(-2.28%) |
Apr 15, 2019 | 25.35 | 25.40 | 25.17 | 25.32 | 733,230 | +0.00(+0.00%) |
Apr 12, 2019 | 25.26 | 25.36 | 25.05 | 25.32 | 1,437,378 | +0.06(+0.24%) |
Apr 11, 2019 | 25.34 | 25.50 | 25.08 | 25.26 | 1,034,493 | -0.06(-0.24%) |
Apr 10, 2019 | 25.09 | 25.47 | 25.07 | 25.32 | 1,095,980 | +0.37(+1.50%) |
Apr 09, 2019 | 25.25 | 25.25 | 24.91 | 24.95 | 756,041 | -0.20(-0.81%) |
Apr 08, 2019 | 25.36 | 25.39 | 25.09 | 25.15 | 578,780 | -0.23(-0.91%) |
Apr 05, 2019 | 25.18 | 25.44 | 25.10 | 25.38 | 542,455 | +0.23(+0.91%) |
Apr 04, 2019 | 25.10 | 25.17 | 24.97 | 25.15 | 659,277 | +0.14(+0.58%) |
Apr 03, 2019 | 25.12 | 25.23 | 24.92 | 25.01 | 700,527 | -0.11(-0.44%) |
Apr 02, 2019 | 24.97 | 25.16 | 24.60 | 25.12 | 894,482 | +0.12(+0.48%) |