Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.25 | 24.25 | 24.09 | 24.13 | 1,351,363 | -0.05(-0.20%) |
Jun 27, 2019 | 24.30 | 24.32 | 24.02 | 24.18 | 1,346,847 | +0.02(+0.07%) |
Jun 26, 2019 | 24.14 | 24.32 | 24.06 | 24.16 | 2,389,208 | -0.16(-0.67%) |
Jun 25, 2019 | 24.24 | 24.40 | 24.20 | 24.32 | 1,498,869 | +0.39(+1.62%) |
Jun 24, 2019 | 23.96 | 24.17 | 23.94 | 23.94 | 1,899,147 | -0.09(-0.37%) |
Jun 21, 2019 | 23.87 | 24.15 | 23.84 | 24.02 | 2,506,108 | -0.24(-0.98%) |
Jun 20, 2019 | 24.09 | 24.31 | 24.07 | 24.26 | 1,437,609 | +0.14(+0.59%) |
Jun 19, 2019 | 24.04 | 24.22 | 23.94 | 24.12 | 1,249,373 | -0.22(-0.92%) |
Jun 18, 2019 | 24.46 | 24.58 | 24.32 | 24.34 | 1,478,061 | +0.05(+0.22%) |
Jun 17, 2019 | 24.26 | 24.39 | 24.23 | 24.29 | 2,001,381 | -0.39(-1.60%) |
Jun 14, 2019 | 24.70 | 24.84 | 24.66 | 24.68 | 2,411,693 | -0.44(-1.76%) |
Jun 13, 2019 | 25.15 | 25.20 | 24.98 | 25.13 | 1,972,929 | -0.01(-0.03%) |
Jun 12, 2019 | 25.32 | 25.49 | 25.09 | 25.13 | 2,341,550 | -1.32(-4.99%) |
Jun 11, 2019 | 26.28 | 26.55 | 26.06 | 26.45 | 1,666,606 | +0.39(+1.51%) |
Jun 10, 2019 | 26.20 | 26.21 | 25.89 | 26.06 | 1,608,046 | +0.01(+0.03%) |
Jun 07, 2019 | 26.01 | 26.17 | 25.85 | 26.05 | 2,886,120 | +0.98(+3.91%) |
Jun 06, 2019 | 25.08 | 25.26 | 24.98 | 25.07 | 2,856,501 | +0.63(+2.56%) |
Jun 05, 2019 | 24.70 | 24.70 | 24.35 | 24.45 | 1,274,369 | -0.10(-0.42%) |
Jun 04, 2019 | 24.48 | 24.57 | 24.25 | 24.55 | 1,964,417 | +0.61(+2.53%) |
Jun 03, 2019 | 23.87 | 23.98 | 23.68 | 23.94 | 1,843,375 | +0.37(+1.56%) |
May 31, 2019 | 23.72 | 23.72 | 23.54 | 23.57 | 2,076,976 | -0.64(-2.64%) |
May 30, 2019 | 24.32 | 24.37 | 24.12 | 24.21 | 3,046,023 | -0.10(-0.42%) |
May 29, 2019 | 23.85 | 24.34 | 23.75 | 24.32 | 5,098,323 | -0.38(-1.54%) |
May 28, 2019 | 25.00 | 25.00 | 24.53 | 24.70 | 6,822,309 | -1.05(-4.07%) |
May 24, 2019 | 25.86 | 25.98 | 25.68 | 25.74 | 1,937,266 | +0.25(+0.99%) |
May 23, 2019 | 25.45 | 25.49 | 25.25 | 25.49 | 1,429,394 | -0.22(-0.85%) |
May 22, 2019 | 25.59 | 25.81 | 25.55 | 25.71 | 1,578,205 | -0.10(-0.37%) |
May 21, 2019 | 26.02 | 26.02 | 25.74 | 25.81 | 1,413,950 | +0.14(+0.53%) |
May 20, 2019 | 25.45 | 25.78 | 25.43 | 25.67 | 1,190,149 | +0.11(+0.43%) |
May 17, 2019 | 25.49 | 25.70 | 25.45 | 25.56 | 1,455,192 | +0.16(+0.62%) |
May 16, 2019 | 25.27 | 25.58 | 25.27 | 25.40 | 1,954,033 | -0.14(-0.53%) |
May 15, 2019 | 25.15 | 25.57 | 25.13 | 25.54 | 2,098,402 | +0.23(+0.91%) |
May 14, 2019 | 25.18 | 25.44 | 25.16 | 25.31 | 2,094,499 | +0.01(+0.03%) |
May 13, 2019 | 25.27 | 25.40 | 25.23 | 25.30 | 1,858,987 | -0.27(-1.04%) |
May 10, 2019 | 25.32 | 25.57 | 25.18 | 25.57 | 3,529,375 | -0.20(-0.77%) |
May 09, 2019 | 25.60 | 25.82 | 25.44 | 25.76 | 1,877,436 | +0.58(+2.29%) |
May 08, 2019 | 24.79 | 25.30 | 24.74 | 25.19 | 3,185,723 | -0.30(-1.17%) |
May 07, 2019 | 25.50 | 25.64 | 25.37 | 25.49 | 2,541,363 | -0.31(-1.21%) |
May 06, 2019 | 25.42 | 25.83 | 25.39 | 25.80 | 1,328,250 | -0.14(-0.52%) |
May 03, 2019 | 25.63 | 25.98 | 25.63 | 25.93 | 1,984,768 | +0.44(+1.71%) |
May 02, 2019 | 25.51 | 25.59 | 25.42 | 25.50 | 2,966,538 | -0.32(-1.24%) |
May 01, 2019 | 26.36 | 26.40 | 25.81 | 25.82 | 2,888,851 | -0.84(-3.14%) |
Apr 30, 2019 | 26.27 | 26.82 | 26.26 | 26.66 | 3,402,524 | +0.24(+0.90%) |
Apr 29, 2019 | 26.41 | 26.53 | 26.37 | 26.42 | 2,463,978 | +0.03(+0.13%) |
Apr 26, 2019 | 25.97 | 26.42 | 25.97 | 26.38 | 1,736,230 | +0.38(+1.46%) |
Apr 25, 2019 | 25.94 | 26.15 | 25.62 | 26.00 | 3,615,944 | -0.73(-2.75%) |
Apr 24, 2019 | 26.70 | 26.87 | 26.66 | 26.74 | 1,911,689 | -0.31(-1.13%) |
Apr 23, 2019 | 27.20 | 27.25 | 27.00 | 27.04 | 2,173,544 | +0.07(+0.25%) |
Apr 22, 2019 | 27.03 | 27.16 | 26.92 | 26.97 | 1,846,819 | -0.07(-0.28%) |
Apr 18, 2019 | 27.48 | 27.54 | 26.45 | 27.05 | 5,631,647 | -0.40(-1.46%) |
Apr 17, 2019 | 27.71 | 27.75 | 27.42 | 27.45 | 2,736,734 | -0.31(-1.10%) |
Apr 16, 2019 | 27.83 | 27.85 | 27.62 | 27.76 | 2,002,495 | -0.14(-0.49%) |
Apr 15, 2019 | 27.76 | 27.92 | 27.74 | 27.89 | 2,451,252 | +0.27(+0.96%) |
Apr 12, 2019 | 27.24 | 27.64 | 27.24 | 27.63 | 5,964,452 | +0.37(+1.37%) |
Apr 11, 2019 | 27.40 | 27.51 | 27.18 | 27.25 | 7,847,775 | -0.26(-0.94%) |
Apr 10, 2019 | 27.51 | 27.67 | 27.47 | 27.51 | 5,029,781 | -0.01(-0.05%) |
Apr 09, 2019 | 27.61 | 27.69 | 27.50 | 27.53 | 1,749,732 | -0.16(-0.59%) |
Apr 08, 2019 | 27.66 | 27.70 | 27.56 | 27.69 | 1,642,170 | -0.02(-0.07%) |
Apr 05, 2019 | 27.49 | 27.72 | 27.48 | 27.71 | 1,809,174 | -0.20(-0.73%) |
Apr 04, 2019 | 27.65 | 27.95 | 27.60 | 27.91 | 3,046,430 | +0.53(+1.94%) |
Apr 03, 2019 | 27.63 | 27.83 | 27.30 | 27.38 | 4,108,164 | -0.79(-2.80%) |
Apr 02, 2019 | 28.33 | 28.37 | 28.11 | 28.17 | 2,274,858 | +0.23(+0.83%) |