Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.07 | 24.28 | 24.07 | 24.28 | 1,576 | +0.24(+0.98%) |
Jun 27, 2019 | 23.92 | 24.08 | 23.92 | 24.05 | 42,838 | +0.27(+1.14%) |
Jun 26, 2019 | 23.97 | 23.97 | 23.74 | 23.78 | 2,391 | -0.06(-0.24%) |
Jun 25, 2019 | 23.96 | 24.00 | 23.84 | 23.84 | 2,333 | -0.43(-1.78%) |
Jun 24, 2019 | 24.28 | 24.32 | 24.23 | 24.27 | 1,687 | +0.00(+0.01%) |
Jun 21, 2019 | 24.18 | 24.27 | 24.18 | 24.27 | 3,688 | +0.05(+0.22%) |
Jun 20, 2019 | 24.22 | 24.27 | 24.07 | 24.21 | 3,503 | +0.07(+0.31%) |
Jun 19, 2019 | 24.15 | 24.15 | 24.01 | 24.14 | 2,499 | +0.18(+0.75%) |
Jun 18, 2019 | 24.14 | 24.15 | 23.96 | 23.96 | 3,143 | +0.14(+0.60%) |
Jun 17, 2019 | 23.70 | 23.82 | 23.68 | 23.82 | 2,944 | +0.20(+0.84%) |
Jun 14, 2019 | 23.70 | 23.70 | 23.51 | 23.62 | 7,587 | +0.00(+0.00%) |
Jun 13, 2019 | 23.40 | 23.63 | 23.40 | 23.62 | 4,447 | +0.27(+1.14%) |
Jun 12, 2019 | 23.40 | 23.40 | 23.35 | 23.35 | 1,684 | -0.04(-0.18%) |
Jun 11, 2019 | 23.46 | 23.48 | 23.39 | 23.39 | 1,376 | +0.09(+0.38%) |
Jun 10, 2019 | 23.48 | 23.63 | 23.30 | 23.30 | 45,219 | -0.18(-0.77%) |
Jun 07, 2019 | 23.34 | 23.55 | 23.34 | 23.48 | 2,002 | +0.31(+1.33%) |
Jun 06, 2019 | 23.11 | 23.18 | 23.08 | 23.18 | 1,941 | +0.08(+0.36%) |
Jun 05, 2019 | 22.95 | 23.09 | 22.95 | 23.09 | 928 | +0.04(+0.16%) |
Jun 04, 2019 | 22.73 | 23.06 | 22.73 | 23.06 | 6,135 | +0.48(+2.14%) |
Jun 03, 2019 | 22.73 | 22.73 | 22.45 | 22.57 | 180,045 | -0.29(-1.25%) |
May 31, 2019 | 22.82 | 22.89 | 22.82 | 22.86 | 3,056 | -0.15(-0.64%) |
May 30, 2019 | 23.03 | 23.03 | 22.92 | 23.01 | 3,936 | +0.03(+0.13%) |
May 29, 2019 | 23.03 | 23.03 | 22.94 | 22.98 | 249,346 | -0.21(-0.90%) |
May 28, 2019 | 23.30 | 23.36 | 23.19 | 23.19 | 18,354 | +0.06(+0.25%) |
May 24, 2019 | 23.09 | 23.17 | 23.09 | 23.13 | 22,763 | +0.15(+0.64%) |
May 23, 2019 | 23.15 | 23.15 | 22.97 | 22.98 | 2,862 | -0.43(-1.82%) |
May 22, 2019 | 23.44 | 23.44 | 23.41 | 23.41 | 2,449 | -0.02(-0.08%) |
May 21, 2019 | 23.20 | 23.50 | 23.20 | 23.43 | 10,128 | +0.27(+1.17%) |
May 20, 2019 | 23.51 | 23.51 | 23.16 | 23.16 | 648 | -0.35(-1.48%) |
May 17, 2019 | 23.35 | 23.72 | 23.35 | 23.50 | 2,845 | -0.12(-0.50%) |
May 16, 2019 | 23.71 | 23.71 | 23.62 | 23.62 | 45,753 | +0.11(+0.48%) |
May 15, 2019 | 23.51 | 23.51 | 23.51 | 23.51 | 196 | +0.28(+1.20%) |
May 14, 2019 | 23.21 | 23.36 | 23.21 | 23.23 | 1,891 | +0.31(+1.35%) |
May 13, 2019 | 23.08 | 23.08 | 22.85 | 22.92 | 8,768 | -0.70(-2.95%) |
May 10, 2019 | 23.48 | 23.62 | 23.48 | 23.62 | 3,161 | +0.07(+0.30%) |
May 09, 2019 | 23.36 | 23.57 | 23.36 | 23.55 | 1,970 | -0.05(-0.21%) |
May 08, 2019 | 23.66 | 23.66 | 23.56 | 23.60 | 4,254 | -0.08(-0.33%) |
May 07, 2019 | 23.76 | 23.77 | 23.56 | 23.67 | 8,557 | -0.40(-1.68%) |
May 06, 2019 | 23.97 | 24.08 | 23.93 | 24.08 | 5,282 | -0.03(-0.11%) |
May 03, 2019 | 24.05 | 24.11 | 24.05 | 24.11 | 421 | +0.22(+0.93%) |
May 02, 2019 | 24.02 | 24.02 | 23.88 | 23.88 | 2,036 | -0.17(-0.72%) |
May 01, 2019 | 24.26 | 24.29 | 24.06 | 24.06 | 7,505 | -0.05(-0.21%) |
Apr 30, 2019 | 24.09 | 24.12 | 24.04 | 24.11 | 5,327 | -0.25(-1.01%) |
Apr 29, 2019 | 24.40 | 24.41 | 24.32 | 24.35 | 3,068 | +0.17(+0.68%) |
Apr 26, 2019 | 24.15 | 24.19 | 24.10 | 24.19 | 317,005 | +0.34(+1.43%) |
Apr 25, 2019 | 23.86 | 23.94 | 23.85 | 23.85 | 1,822 | -0.03(-0.12%) |
Apr 24, 2019 | 23.94 | 23.94 | 23.83 | 23.87 | 1,263 | -0.06(-0.24%) |
Apr 23, 2019 | 23.95 | 23.95 | 23.93 | 23.93 | 883 | +0.36(+1.53%) |
Apr 22, 2019 | 23.61 | 23.61 | 23.52 | 23.57 | 764 | -0.12(-0.51%) |
Apr 18, 2019 | 23.63 | 23.73 | 23.63 | 23.69 | 1,475 | +0.01(+0.06%) |
Apr 17, 2019 | 23.69 | 23.69 | 23.66 | 23.68 | 840 | +0.05(+0.20%) |
Apr 16, 2019 | 23.64 | 23.64 | 23.55 | 23.63 | 1,856 | +0.07(+0.30%) |
Apr 15, 2019 | 23.85 | 23.85 | 23.54 | 23.56 | 8,019 | -0.08(-0.33%) |
Apr 12, 2019 | 23.66 | 23.66 | 23.59 | 23.64 | 632 | +0.06(+0.26%) |
Apr 11, 2019 | 23.56 | 23.58 | 23.56 | 23.58 | 1,039 | +0.04(+0.16%) |
Apr 10, 2019 | 23.38 | 23.59 | 23.38 | 23.54 | 22,995 | +0.17(+0.73%) |
Apr 09, 2019 | 23.38 | 23.42 | 23.37 | 23.37 | 10,304 | -0.00(-0.01%) |
Apr 08, 2019 | 23.56 | 23.56 | 23.27 | 23.37 | 1,284 | -0.06(-0.24%) |
Apr 05, 2019 | 23.40 | 23.44 | 23.39 | 23.43 | 3,688 | +0.19(+0.83%) |
Apr 04, 2019 | 23.13 | 23.23 | 23.13 | 23.23 | 832 | +0.08(+0.35%) |
Apr 03, 2019 | 23.30 | 23.30 | 23.11 | 23.15 | 52,830 | +0.12(+0.52%) |
Apr 02, 2019 | 23.23 | 23.23 | 22.92 | 23.03 | 154,082 | -0.01(-0.06%) |