Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.21 | 26.29 | 26.19 | 26.24 | 44,353 | +0.09(+0.34%) |
Jun 27, 2019 | 25.97 | 26.23 | 25.97 | 26.16 | 83,422 | +0.05(+0.20%) |
Jun 26, 2019 | 26.15 | 26.20 | 25.96 | 26.10 | 72,515 | +0.04(+0.17%) |
Jun 25, 2019 | 26.17 | 26.22 | 26.06 | 26.06 | 81,067 | -0.19(-0.71%) |
Jun 24, 2019 | 26.12 | 26.24 | 26.01 | 26.24 | 154,198 | +0.12(+0.47%) |
Jun 21, 2019 | 26.01 | 26.12 | 25.62 | 26.12 | 83,967 | +0.12(+0.44%) |
Jun 20, 2019 | 25.86 | 26.04 | 25.79 | 26.01 | 157,102 | +0.29(+1.14%) |
Jun 19, 2019 | 25.86 | 25.96 | 25.71 | 25.71 | 187,687 | -0.19(-0.75%) |
Jun 18, 2019 | 25.70 | 25.98 | 25.70 | 25.91 | 201,643 | +0.19(+0.72%) |
Jun 17, 2019 | 25.76 | 25.78 | 25.32 | 25.72 | 152,660 | +0.06(+0.25%) |
Jun 14, 2019 | 25.70 | 25.81 | 25.62 | 25.66 | 129,863 | -0.11(-0.44%) |
Jun 13, 2019 | 25.93 | 25.95 | 25.69 | 25.77 | 76,594 | -0.22(-0.83%) |
Jun 12, 2019 | 25.74 | 26.05 | 25.72 | 25.99 | 291,755 | +0.19(+0.74%) |
Jun 11, 2019 | 25.80 | 25.80 | 25.61 | 25.80 | 80,499 | +0.14(+0.54%) |
Jun 10, 2019 | 25.44 | 25.70 | 25.44 | 25.66 | 234,157 | +0.27(+1.05%) |
Jun 07, 2019 | 25.17 | 25.55 | 25.17 | 25.39 | 180,186 | +0.23(+0.93%) |
Jun 06, 2019 | 25.12 | 25.25 | 24.95 | 25.16 | 184,845 | +0.06(+0.24%) |
Jun 05, 2019 | 25.20 | 25.23 | 25.01 | 25.10 | 153,549 | +0.02(+0.07%) |
Jun 04, 2019 | 24.80 | 25.11 | 24.80 | 25.08 | 182,387 | +0.34(+1.39%) |
Jun 03, 2019 | 24.75 | 24.92 | 24.61 | 24.73 | 136,567 | -0.03(-0.10%) |
May 31, 2019 | 24.73 | 24.86 | 24.64 | 24.76 | 179,026 | +0.00(+0.00%) |
May 30, 2019 | 24.86 | 24.88 | 24.74 | 24.76 | 100,113 | -0.08(-0.31%) |
May 29, 2019 | 24.72 | 24.87 | 24.69 | 24.84 | 85,978 | +0.22(+0.88%) |
May 28, 2019 | 24.58 | 24.87 | 24.57 | 24.62 | 238,174 | +0.20(+0.81%) |
May 24, 2019 | 24.26 | 24.47 | 24.26 | 24.42 | 93,107 | +0.11(+0.46%) |
May 23, 2019 | 24.26 | 24.39 | 24.23 | 24.31 | 126,670 | -0.17(-0.70%) |
May 22, 2019 | 24.51 | 24.51 | 24.35 | 24.48 | 132,238 | +0.05(+0.21%) |
May 21, 2019 | 24.26 | 24.51 | 24.26 | 24.43 | 164,208 | +0.28(+1.14%) |
May 20, 2019 | 24.09 | 24.19 | 23.98 | 24.16 | 109,112 | +0.00(+0.00%) |
May 17, 2019 | 24.25 | 24.34 | 24.10 | 24.16 | 135,429 | -0.26(-1.06%) |
May 16, 2019 | 24.30 | 24.48 | 24.30 | 24.42 | 510,210 | +0.21(+0.86%) |
May 15, 2019 | 23.98 | 24.25 | 23.98 | 24.21 | 52,354 | +0.16(+0.65%) |
May 14, 2019 | 24.13 | 24.22 | 24.03 | 24.05 | 103,535 | +0.03(+0.14%) |
May 13, 2019 | 24.40 | 24.43 | 23.94 | 24.02 | 142,989 | -0.80(-3.23%) |
May 10, 2019 | 24.69 | 24.86 | 24.67 | 24.82 | 162,561 | -0.01(-0.04%) |
May 09, 2019 | 24.75 | 24.86 | 24.59 | 24.83 | 95,841 | -0.09(-0.38%) |
May 08, 2019 | 24.73 | 24.93 | 24.73 | 24.92 | 139,260 | +0.33(+1.33%) |
May 07, 2019 | 24.68 | 24.79 | 24.56 | 24.60 | 197,488 | -0.14(-0.56%) |
May 06, 2019 | 24.51 | 24.81 | 24.51 | 24.73 | 142,759 | -0.06(-0.24%) |
May 03, 2019 | 24.55 | 24.82 | 24.55 | 24.80 | 117,921 | +0.18(+0.74%) |
May 02, 2019 | 24.44 | 24.69 | 24.44 | 24.61 | 187,195 | +0.31(+1.28%) |
May 01, 2019 | 24.33 | 24.55 | 24.30 | 24.30 | 302,758 | -0.14(-0.56%) |
Apr 30, 2019 | 24.30 | 24.44 | 24.19 | 24.44 | 78,472 | +0.17(+0.71%) |
Apr 29, 2019 | 24.30 | 24.37 | 24.22 | 24.27 | 45,937 | -0.12(-0.49%) |
Apr 26, 2019 | 24.69 | 24.69 | 24.32 | 24.39 | 196,651 | -0.09(-0.35%) |
Apr 25, 2019 | 24.42 | 24.48 | 24.16 | 24.48 | 108,253 | -0.01(-0.04%) |
Apr 24, 2019 | 24.67 | 24.80 | 24.44 | 24.48 | 143,251 | -0.23(-0.94%) |
Apr 23, 2019 | 24.67 | 24.77 | 24.64 | 24.72 | 52,042 | +0.01(+0.04%) |
Apr 22, 2019 | 24.63 | 24.77 | 24.63 | 24.71 | 79,937 | -0.01(-0.04%) |
Apr 18, 2019 | 24.92 | 24.99 | 24.67 | 24.72 | 201,984 | -0.13(-0.52%) |
Apr 17, 2019 | 24.94 | 24.99 | 24.85 | 24.85 | 45,743 | -0.01(-0.03%) |
Apr 16, 2019 | 24.97 | 25.05 | 24.86 | 24.86 | 94,554 | -0.08(-0.31%) |
Apr 15, 2019 | 24.87 | 25.03 | 24.84 | 24.93 | 96,477 | +0.05(+0.21%) |
Apr 12, 2019 | 24.91 | 25.05 | 24.84 | 24.88 | 42,321 | +0.08(+0.31%) |
Apr 11, 2019 | 24.80 | 24.94 | 24.77 | 24.80 | 21,182 | +0.00(+0.00%) |
Apr 10, 2019 | 24.70 | 24.93 | 24.70 | 24.80 | 47,042 | +0.11(+0.45%) |
Apr 09, 2019 | 24.83 | 24.85 | 24.68 | 24.69 | 35,924 | -0.34(-1.38%) |
Apr 08, 2019 | 24.86 | 25.05 | 24.86 | 25.04 | 62,178 | +0.22(+0.87%) |
Apr 05, 2019 | 24.86 | 24.97 | 24.82 | 24.82 | 176,591 | -0.08(-0.31%) |
Apr 04, 2019 | 24.95 | 24.98 | 24.82 | 24.90 | 79,774 | -0.05(-0.21%) |
Apr 03, 2019 | 24.87 | 24.96 | 24.84 | 24.95 | 238,097 | +0.16(+0.66%) |
Apr 02, 2019 | 24.81 | 24.86 | 24.69 | 24.79 | 307,166 | -0.03(-0.14%) |