Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.56 | 26.70 | 26.46 | 26.70 | 3,357 | +0.44(+1.68%) |
Jun 27, 2019 | 26.35 | 26.35 | 26.26 | 26.26 | 1,544 | +0.02(+0.09%) |
Jun 26, 2019 | 26.36 | 26.36 | 26.23 | 26.23 | 478 | +0.01(+0.04%) |
Jun 25, 2019 | 26.34 | 26.34 | 26.22 | 26.22 | 211 | -0.28(-1.06%) |
Jun 24, 2019 | 26.54 | 26.75 | 26.50 | 26.50 | 2,835 | +0.00(+0.02%) |
Jun 21, 2019 | 26.45 | 26.65 | 26.42 | 26.50 | 2,412 | -0.21(-0.80%) |
Jun 20, 2019 | 26.58 | 26.71 | 26.56 | 26.71 | 4,167 | +0.40(+1.50%) |
Jun 19, 2019 | 26.24 | 26.33 | 26.17 | 26.32 | 2,479 | +0.11(+0.42%) |
Jun 18, 2019 | 26.25 | 26.27 | 26.17 | 26.21 | 1,116 | +0.40(+1.53%) |
Jun 17, 2019 | 25.91 | 25.96 | 25.81 | 25.81 | 841 | -0.14(-0.55%) |
Jun 14, 2019 | 26.14 | 26.14 | 25.80 | 25.96 | 7,238 | -0.11(-0.41%) |
Jun 13, 2019 | 26.07 | 26.08 | 26.06 | 26.06 | 407 | +0.08(+0.32%) |
Jun 12, 2019 | 26.08 | 26.35 | 25.98 | 25.98 | 6,246 | -0.33(-1.26%) |
Jun 11, 2019 | 26.24 | 26.31 | 26.20 | 26.31 | 1,140 | +0.08(+0.29%) |
Jun 10, 2019 | 26.36 | 26.37 | 26.23 | 26.23 | 11,528 | +0.09(+0.34%) |
Jun 07, 2019 | 26.06 | 26.15 | 26.06 | 26.15 | 2,517 | +0.46(+1.78%) |
Jun 06, 2019 | 25.62 | 25.69 | 25.62 | 25.69 | 2,742 | +0.09(+0.35%) |
Jun 05, 2019 | 25.54 | 25.77 | 25.48 | 25.60 | 2,386 | +0.13(+0.50%) |
Jun 04, 2019 | 25.29 | 25.47 | 25.29 | 25.47 | 612 | +0.33(+1.32%) |
Jun 03, 2019 | 25.11 | 25.17 | 25.06 | 25.14 | 1,545 | +0.17(+0.66%) |
May 31, 2019 | 24.97 | 24.97 | 24.97 | 24.97 | 209 | -0.23(-0.93%) |
May 30, 2019 | 24.92 | 25.29 | 24.67 | 25.21 | 7,091 | +0.06(+0.25%) |
May 29, 2019 | 25.08 | 25.18 | 25.07 | 25.15 | 1,658 | -0.13(-0.51%) |
May 28, 2019 | 25.50 | 25.51 | 25.27 | 25.27 | 2,187 | -0.05(-0.21%) |
May 24, 2019 | 25.31 | 25.33 | 25.31 | 25.33 | 314 | +0.12(+0.47%) |
May 23, 2019 | 25.17 | 25.23 | 25.06 | 25.21 | 6,218 | -0.25(-1.00%) |
May 22, 2019 | 25.44 | 25.52 | 25.44 | 25.46 | 920 | -0.38(-1.48%) |
May 21, 2019 | 25.58 | 25.85 | 25.50 | 25.85 | 3,858 | +0.42(+1.66%) |
May 20, 2019 | 25.42 | 25.42 | 25.42 | 25.42 | 72 | -0.21(-0.82%) |
May 17, 2019 | 25.70 | 25.70 | 25.53 | 25.63 | 419 | -0.01(-0.04%) |
May 16, 2019 | 25.58 | 25.65 | 25.58 | 25.64 | 1,922 | +0.08(+0.30%) |
May 15, 2019 | 25.42 | 25.80 | 25.42 | 25.56 | 5,669 | +0.14(+0.56%) |
May 14, 2019 | 25.59 | 25.60 | 25.42 | 25.42 | 870 | +0.12(+0.49%) |
May 13, 2019 | 25.30 | 25.30 | 25.30 | 25.30 | 100 | -0.67(-2.57%) |
May 10, 2019 | 25.60 | 25.96 | 25.54 | 25.96 | 2,937 | +0.12(+0.47%) |
May 09, 2019 | 25.72 | 25.84 | 25.72 | 25.84 | 777 | -0.21(-0.79%) |
May 08, 2019 | 26.15 | 26.15 | 26.00 | 26.05 | 671 | +0.10(+0.40%) |
May 07, 2019 | 26.18 | 26.23 | 25.94 | 25.94 | 1,382 | -0.43(-1.62%) |
May 06, 2019 | 26.30 | 26.37 | 26.24 | 26.37 | 1,220 | -0.21(-0.80%) |
May 03, 2019 | 26.61 | 26.61 | 26.58 | 26.58 | 209 | +0.21(+0.80%) |
May 02, 2019 | 26.31 | 26.46 | 26.31 | 26.37 | 801 | -0.13(-0.50%) |
May 01, 2019 | 26.50 | 26.61 | 26.50 | 26.50 | 3,106 | -0.18(-0.69%) |
Apr 30, 2019 | 26.55 | 26.92 | 26.55 | 26.69 | 3,370 | +0.06(+0.22%) |
Apr 29, 2019 | 26.56 | 26.63 | 26.54 | 26.63 | 1,746 | +0.12(+0.45%) |
Apr 26, 2019 | 26.52 | 26.52 | 26.51 | 26.51 | 629 | +0.15(+0.58%) |
Apr 25, 2019 | 26.46 | 26.46 | 26.36 | 26.36 | 1,280 | -0.17(-0.62%) |
Apr 24, 2019 | 26.57 | 26.58 | 26.52 | 26.52 | 3,219 | -0.04(-0.17%) |
Apr 23, 2019 | 26.61 | 26.61 | 26.57 | 26.57 | 1,629 | +0.16(+0.61%) |
Apr 22, 2019 | 26.29 | 26.49 | 26.29 | 26.40 | 2,633 | +0.00(+0.01%) |
Apr 18, 2019 | 26.53 | 26.53 | 26.40 | 26.40 | 1,363 | -0.03(-0.12%) |
Apr 17, 2019 | 26.48 | 26.48 | 26.43 | 26.43 | 365 | -0.03(-0.13%) |
Apr 16, 2019 | 26.51 | 26.51 | 26.31 | 26.47 | 787 | +0.28(+1.06%) |
Apr 15, 2019 | 26.14 | 26.19 | 26.14 | 26.19 | 503 | -0.01(-0.03%) |
Apr 12, 2019 | 26.19 | 26.21 | 26.19 | 26.20 | 1,468 | +0.19(+0.73%) |
Apr 11, 2019 | 26.02 | 26.02 | 26.01 | 26.01 | 2,006 | +0.02(+0.06%) |
Apr 10, 2019 | 26.01 | 26.02 | 25.99 | 25.99 | 2,435 | +0.06(+0.22%) |
Apr 09, 2019 | 26.10 | 26.10 | 25.88 | 25.94 | 459 | -0.14(-0.52%) |
Apr 08, 2019 | 26.07 | 26.13 | 26.07 | 26.07 | 1,048 | +0.05(+0.19%) |
Apr 05, 2019 | 26.05 | 26.05 | 26.02 | 26.02 | 104 | +0.07(+0.28%) |
Apr 04, 2019 | 25.95 | 25.95 | 25.95 | 25.95 | 92 | +0.05(+0.20%) |
Apr 03, 2019 | 25.87 | 25.90 | 25.87 | 25.90 | 794 | +0.19(+0.74%) |
Apr 02, 2019 | 25.69 | 25.71 | 25.68 | 25.71 | 310 | -0.01(-0.04%) |