Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.91 | 25.95 | 24.91 | 25.78 | 1,030,822 | +0.95(+3.83%) |
Jun 27, 2019 | 24.51 | 25.16 | 24.46 | 24.83 | 525,457 | +0.46(+1.88%) |
Jun 26, 2019 | 24.74 | 24.92 | 24.09 | 24.37 | 805,772 | -0.03(-0.14%) |
Jun 25, 2019 | 22.95 | 24.79 | 22.89 | 24.40 | 2,141,539 | +1.47(+6.40%) |
Jun 24, 2019 | 24.29 | 24.29 | 22.84 | 22.94 | 541,003 | -1.35(-5.55%) |
Jun 21, 2019 | 24.31 | 24.72 | 24.19 | 24.29 | 493,063 | -0.15(-0.62%) |
Jun 20, 2019 | 24.15 | 24.50 | 23.62 | 24.44 | 806,280 | +0.69(+2.89%) |
Jun 19, 2019 | 24.04 | 24.08 | 23.39 | 23.75 | 436,365 | -0.25(-1.06%) |
Jun 18, 2019 | 23.59 | 24.40 | 23.44 | 24.01 | 317,186 | +0.63(+2.68%) |
Jun 17, 2019 | 23.52 | 23.70 | 23.29 | 23.38 | 269,414 | -0.14(-0.61%) |
Jun 14, 2019 | 24.14 | 24.14 | 23.45 | 23.52 | 298,597 | -0.71(-2.94%) |
Jun 13, 2019 | 24.39 | 24.48 | 24.05 | 24.23 | 370,721 | +0.07(+0.28%) |
Jun 12, 2019 | 24.46 | 24.61 | 24.14 | 24.17 | 197,751 | -0.36(-1.45%) |
Jun 11, 2019 | 24.96 | 25.24 | 24.50 | 24.52 | 362,419 | -0.13(-0.52%) |
Jun 10, 2019 | 24.28 | 24.81 | 24.28 | 24.65 | 481,626 | +0.60(+2.50%) |
Jun 07, 2019 | 24.23 | 24.32 | 23.81 | 24.05 | 411,810 | +0.00(+0.00%) |
Jun 06, 2019 | 23.95 | 24.21 | 23.50 | 24.05 | 401,161 | +0.06(+0.25%) |
Jun 05, 2019 | 24.58 | 24.80 | 23.70 | 23.99 | 347,859 | -0.44(-1.80%) |
Jun 04, 2019 | 23.96 | 24.56 | 23.73 | 24.43 | 522,264 | +0.84(+3.56%) |
Jun 03, 2019 | 23.13 | 23.66 | 23.04 | 23.59 | 496,864 | +0.52(+2.24%) |
May 31, 2019 | 23.64 | 23.64 | 23.01 | 23.07 | 437,990 | -0.97(-4.02%) |
May 30, 2019 | 24.44 | 24.79 | 23.98 | 24.04 | 351,064 | -0.40(-1.63%) |
May 29, 2019 | 24.79 | 24.79 | 23.87 | 24.44 | 455,500 | -0.48(-1.94%) |
May 28, 2019 | 25.01 | 25.44 | 24.90 | 24.92 | 308,023 | -0.03(-0.10%) |
May 24, 2019 | 25.01 | 25.07 | 24.55 | 24.95 | 341,170 | +0.08(+0.31%) |
May 23, 2019 | 25.42 | 25.44 | 24.75 | 24.87 | 561,733 | -0.88(-3.42%) |
May 22, 2019 | 26.24 | 26.29 | 25.59 | 25.75 | 331,241 | -0.56(-2.13%) |
May 21, 2019 | 26.27 | 26.58 | 26.01 | 26.31 | 316,127 | +0.21(+0.81%) |
May 20, 2019 | 26.46 | 26.67 | 25.86 | 26.10 | 525,404 | -0.63(-2.35%) |
May 17, 2019 | 28.14 | 28.14 | 26.58 | 26.73 | 780,222 | -1.79(-6.27%) |
May 16, 2019 | 29.47 | 29.48 | 28.38 | 28.52 | 820,624 | -0.83(-2.83%) |
May 15, 2019 | 29.53 | 29.69 | 28.98 | 29.35 | 565,039 | -0.32(-1.09%) |
May 14, 2019 | 29.55 | 29.76 | 29.13 | 29.67 | 443,309 | +0.20(+0.69%) |
May 13, 2019 | 29.58 | 29.75 | 29.26 | 29.47 | 540,533 | -0.61(-2.03%) |
May 10, 2019 | 29.46 | 30.15 | 29.32 | 30.08 | 438,580 | +0.47(+1.60%) |
May 09, 2019 | 29.00 | 29.74 | 28.94 | 29.60 | 493,786 | +0.28(+0.95%) |
May 08, 2019 | 29.64 | 29.90 | 29.18 | 29.32 | 408,647 | -0.37(-1.26%) |
May 07, 2019 | 30.30 | 30.54 | 29.17 | 29.70 | 842,970 | -1.08(-3.50%) |
May 06, 2019 | 30.03 | 30.84 | 29.79 | 30.77 | 468,613 | +0.11(+0.36%) |
May 03, 2019 | 30.41 | 30.70 | 30.22 | 30.66 | 423,131 | +0.36(+1.18%) |
May 02, 2019 | 30.21 | 30.64 | 29.98 | 30.31 | 636,744 | -0.07(-0.22%) |
May 01, 2019 | 30.25 | 30.87 | 30.19 | 30.37 | 1,260,609 | +0.25(+0.82%) |
Apr 30, 2019 | 30.20 | 30.33 | 29.97 | 30.13 | 730,882 | +0.02(+0.06%) |
Apr 29, 2019 | 29.97 | 30.15 | 29.83 | 30.11 | 499,960 | +0.16(+0.54%) |
Apr 26, 2019 | 29.35 | 29.97 | 29.25 | 29.95 | 382,917 | +0.67(+2.29%) |
Apr 25, 2019 | 30.27 | 30.41 | 29.22 | 29.28 | 895,344 | -1.08(-3.55%) |
Apr 24, 2019 | 30.30 | 30.43 | 29.91 | 30.36 | 505,133 | +0.34(+1.13%) |
Apr 23, 2019 | 29.87 | 30.45 | 29.59 | 30.02 | 706,213 | +0.12(+0.40%) |
Apr 22, 2019 | 29.49 | 30.10 | 29.27 | 29.90 | 789,894 | +0.40(+1.34%) |
Apr 18, 2019 | 29.13 | 29.84 | 28.28 | 29.50 | 1,263,311 | +1.41(+5.00%) |
Apr 17, 2019 | 28.08 | 28.34 | 27.89 | 28.10 | 423,026 | +0.08(+0.27%) |
Apr 16, 2019 | 27.86 | 28.31 | 27.75 | 28.02 | 438,246 | +0.17(+0.60%) |
Apr 15, 2019 | 28.18 | 28.32 | 27.51 | 27.85 | 357,869 | -0.44(-1.55%) |
Apr 12, 2019 | 27.74 | 28.70 | 27.68 | 28.29 | 740,741 | +0.78(+2.85%) |
Apr 11, 2019 | 28.06 | 28.32 | 27.07 | 27.51 | 795,591 | -0.40(-1.42%) |
Apr 10, 2019 | 27.04 | 28.15 | 26.62 | 27.90 | 1,706,494 | +1.02(+3.79%) |
Apr 09, 2019 | 27.07 | 27.30 | 26.20 | 26.88 | 2,054,844 | -0.48(-1.75%) |
Apr 08, 2019 | 27.58 | 27.74 | 27.03 | 27.36 | 1,123,195 | -0.43(-1.54%) |
Apr 05, 2019 | 29.47 | 30.51 | 27.58 | 27.79 | 2,241,109 | -0.25(-0.90%) |
Apr 04, 2019 | 27.85 | 28.59 | 27.85 | 28.05 | 514,850 | +0.25(+0.91%) |
Apr 03, 2019 | 28.02 | 28.38 | 27.58 | 27.79 | 337,545 | -0.02(-0.06%) |
Apr 02, 2019 | 27.94 | 28.51 | 27.79 | 27.81 | 461,986 | -0.24(-0.87%) |