Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.73 | 25.96 | 25.71 | 25.96 | 80,500 | +0.23(+0.89%) |
Jun 27, 2019 | 25.67 | 25.79 | 25.62 | 25.73 | 52,107 | +0.07(+0.27%) |
Jun 26, 2019 | 25.51 | 25.66 | 25.44 | 25.66 | 19,464 | +0.22(+0.86%) |
Jun 25, 2019 | 25.40 | 25.44 | 25.32 | 25.44 | 19,443 | +0.06(+0.24%) |
Jun 24, 2019 | 25.36 | 25.40 | 25.30 | 25.38 | 28,333 | +0.01(+0.04%) |
Jun 21, 2019 | 25.38 | 25.39 | 25.31 | 25.37 | 6,500 | -0.01(-0.04%) |
Jun 20, 2019 | 25.30 | 25.41 | 25.25 | 25.38 | 15,593 | +0.15(+0.59%) |
Jun 19, 2019 | 25.44 | 25.44 | 25.23 | 25.23 | 13,283 | -0.11(-0.43%) |
Jun 18, 2019 | 25.44 | 25.44 | 25.23 | 25.34 | 21,687 | -0.01(-0.04%) |
Jun 17, 2019 | 25.40 | 25.43 | 25.20 | 25.35 | 14,938 | -0.14(-0.55%) |
Jun 14, 2019 | 25.30 | 25.49 | 25.28 | 25.49 | 5,600 | +0.00(+0.00%) |
Jun 13, 2019 | 25.32 | 25.49 | 25.28 | 25.49 | 4,927 | +0.30(+1.19%) |
Jun 12, 2019 | 25.32 | 25.36 | 25.16 | 25.19 | 11,164 | -0.11(-0.43%) |
Jun 11, 2019 | 25.41 | 25.41 | 25.30 | 25.30 | 4,803 | -0.11(-0.43%) |
Jun 10, 2019 | 25.44 | 25.49 | 25.35 | 25.41 | 12,764 | -0.03(-0.12%) |
Jun 07, 2019 | 25.46 | 25.49 | 25.39 | 25.44 | 5,100 | +0.06(+0.24%) |
Jun 06, 2019 | 25.48 | 25.48 | 25.34 | 25.38 | 11,269 | -0.07(-0.28%) |
Jun 05, 2019 | 25.42 | 25.50 | 25.39 | 25.45 | 17,205 | +0.06(+0.23%) |
Jun 04, 2019 | 25.40 | 25.40 | 25.33 | 25.39 | 11,361 | +0.05(+0.20%) |
Jun 03, 2019 | 25.42 | 25.42 | 25.22 | 25.34 | 12,441 | -0.08(-0.31%) |
May 31, 2019 | 25.11 | 25.44 | 25.11 | 25.42 | 96,600 | +0.26(+1.03%) |
May 30, 2019 | 25.03 | 25.20 | 25.03 | 25.16 | 9,579 | +0.08(+0.32%) |
May 29, 2019 | 25.06 | 25.10 | 25.03 | 25.08 | 18,571 | +0.00(+0.00%) |
May 28, 2019 | 25.27 | 25.29 | 25.07 | 25.08 | 46,570 | -0.19(-0.75%) |
May 24, 2019 | 25.15 | 25.27 | 25.00 | 25.27 | 46,100 | +0.17(+0.68%) |
May 23, 2019 | 25.13 | 25.15 | 24.90 | 25.10 | 21,026 | -0.11(-0.44%) |
May 22, 2019 | 25.37 | 25.37 | 25.12 | 25.21 | 17,951 | -0.09(-0.36%) |
May 21, 2019 | 25.41 | 25.41 | 25.14 | 25.30 | 27,792 | -0.10(-0.39%) |
May 20, 2019 | 25.40 | 25.40 | 25.20 | 25.40 | 33,296 | +0.00(+0.00%) |
May 17, 2019 | 25.39 | 25.49 | 25.30 | 25.40 | 5,700 | -0.15(-0.59%) |
May 16, 2019 | 25.39 | 25.59 | 25.22 | 25.55 | 14,232 | +0.06(+0.24%) |
May 15, 2019 | 25.23 | 25.49 | 25.19 | 25.49 | 13,253 | +0.33(+1.31%) |
May 14, 2019 | 25.01 | 25.23 | 25.00 | 25.16 | 9,459 | +0.11(+0.44%) |
May 13, 2019 | 25.12 | 25.23 | 24.89 | 25.05 | 31,768 | -0.19(-0.75%) |
May 10, 2019 | 25.05 | 25.29 | 25.05 | 25.24 | 22,200 | +0.19(+0.76%) |
May 09, 2019 | 24.93 | 25.11 | 24.75 | 25.05 | 42,515 | +0.04(+0.16%) |
May 08, 2019 | 25.13 | 25.20 | 25.01 | 25.01 | 24,264 | -0.12(-0.48%) |
May 07, 2019 | 25.26 | 25.34 | 25.13 | 25.13 | 20,210 | -0.23(-0.91%) |
May 06, 2019 | 25.27 | 25.37 | 25.27 | 25.36 | 5,708 | -0.09(-0.35%) |
May 03, 2019 | 25.51 | 25.51 | 25.29 | 25.45 | 14,300 | +0.14(+0.57%) |
May 02, 2019 | 25.50 | 25.50 | 25.25 | 25.30 | 7,294 | -0.12(-0.45%) |
May 01, 2019 | 25.38 | 25.50 | 25.32 | 25.42 | 18,954 | +0.04(+0.16%) |
Apr 30, 2019 | 25.28 | 25.54 | 25.23 | 25.38 | 107,325 | +0.08(+0.32%) |
Apr 29, 2019 | 25.35 | 25.40 | 25.23 | 25.30 | 42,188 | -0.46(-1.79%) |
Apr 26, 2019 | 25.79 | 25.79 | 25.60 | 25.76 | 39,000 | -0.04(-0.16%) |
Apr 25, 2019 | 25.66 | 25.89 | 25.66 | 25.80 | 21,278 | +0.02(+0.08%) |
Apr 24, 2019 | 25.78 | 25.79 | 25.62 | 25.78 | 19,494 | +0.00(+0.00%) |
Apr 23, 2019 | 25.60 | 25.78 | 25.56 | 25.78 | 18,832 | +0.29(+1.14%) |
Apr 22, 2019 | 25.46 | 25.66 | 25.46 | 25.49 | 12,458 | -0.07(-0.27%) |
Apr 18, 2019 | 25.52 | 25.69 | 25.52 | 25.56 | 10,400 | -0.05(-0.20%) |
Apr 17, 2019 | 25.55 | 25.61 | 25.46 | 25.61 | 21,364 | +0.15(+0.59%) |
Apr 16, 2019 | 25.26 | 25.55 | 25.26 | 25.46 | 32,748 | +0.22(+0.87%) |
Apr 15, 2019 | 25.36 | 25.36 | 25.23 | 25.24 | 13,981 | -0.07(-0.28%) |
Apr 12, 2019 | 25.21 | 25.40 | 25.17 | 25.31 | 27,300 | +0.07(+0.28%) |
Apr 11, 2019 | 25.34 | 25.39 | 25.21 | 25.24 | 12,195 | -0.15(-0.59%) |
Apr 10, 2019 | 25.20 | 25.39 | 25.12 | 25.39 | 24,573 | +0.31(+1.24%) |
Apr 09, 2019 | 25.30 | 25.34 | 25.08 | 25.08 | 18,983 | -0.25(-0.99%) |
Apr 08, 2019 | 25.31 | 25.42 | 25.31 | 25.33 | 10,374 | -0.14(-0.55%) |
Apr 05, 2019 | 25.21 | 25.47 | 25.21 | 25.47 | 10,900 | +0.26(+1.03%) |
Apr 04, 2019 | 25.26 | 25.37 | 25.20 | 25.21 | 22,389 | -0.05(-0.20%) |
Apr 03, 2019 | 25.30 | 25.31 | 25.26 | 25.26 | 27,167 | -0.04(-0.16%) |
Apr 02, 2019 | 25.56 | 25.56 | 25.25 | 25.30 | 24,261 | -0.37(-1.44%) |