Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.75 | 27.31 | 26.70 | 27.08 | 774,805 | +0.38(+1.40%) |
Jun 27, 2019 | 26.08 | 26.71 | 25.99 | 26.70 | 520,702 | +0.82(+3.17%) |
Jun 26, 2019 | 25.52 | 26.08 | 25.19 | 25.88 | 421,866 | +0.50(+1.98%) |
Jun 25, 2019 | 25.36 | 25.81 | 25.26 | 25.38 | 447,663 | -0.01(-0.04%) |
Jun 24, 2019 | 25.36 | 25.70 | 24.89 | 25.39 | 753,647 | +0.03(+0.12%) |
Jun 21, 2019 | 25.53 | 26.02 | 25.12 | 25.36 | 945,915 | -0.29(-1.12%) |
Jun 20, 2019 | 25.74 | 25.96 | 25.53 | 25.64 | 513,335 | +0.01(+0.04%) |
Jun 19, 2019 | 26.14 | 26.17 | 25.47 | 25.63 | 486,013 | -0.36(-1.37%) |
Jun 18, 2019 | 25.75 | 26.42 | 25.73 | 25.99 | 350,724 | +0.26(+1.00%) |
Jun 17, 2019 | 25.82 | 26.27 | 25.50 | 25.73 | 435,984 | -0.59(-2.25%) |
Jun 14, 2019 | 26.61 | 26.94 | 26.28 | 26.33 | 352,046 | -0.38(-1.44%) |
Jun 13, 2019 | 26.15 | 26.97 | 26.15 | 26.71 | 547,489 | +0.61(+2.34%) |
Jun 12, 2019 | 25.86 | 26.36 | 25.60 | 26.10 | 331,228 | +0.22(+0.84%) |
Jun 11, 2019 | 25.84 | 26.06 | 25.48 | 25.88 | 494,426 | +0.35(+1.35%) |
Jun 10, 2019 | 25.26 | 25.81 | 24.94 | 25.54 | 875,211 | +0.30(+1.17%) |
Jun 07, 2019 | 26.00 | 26.09 | 25.21 | 25.24 | 696,494 | -0.65(-2.52%) |
Jun 06, 2019 | 26.07 | 26.48 | 25.50 | 25.89 | 658,398 | -0.13(-0.49%) |
Jun 05, 2019 | 26.65 | 26.74 | 25.81 | 26.02 | 560,745 | -0.56(-2.12%) |
Jun 04, 2019 | 25.86 | 26.65 | 25.56 | 26.58 | 684,479 | +1.10(+4.30%) |
Jun 03, 2019 | 24.56 | 25.56 | 24.56 | 25.49 | 622,612 | +0.83(+3.36%) |
May 31, 2019 | 25.08 | 25.26 | 24.58 | 24.66 | 658,301 | -0.79(-3.10%) |
May 30, 2019 | 25.07 | 25.80 | 24.88 | 25.45 | 495,828 | +0.29(+1.14%) |
May 29, 2019 | 25.12 | 25.26 | 24.84 | 25.16 | 536,007 | -0.02(-0.08%) |
May 28, 2019 | 25.00 | 25.47 | 24.76 | 25.18 | 575,118 | +0.18(+0.71%) |
May 24, 2019 | 25.61 | 25.73 | 24.97 | 25.00 | 548,989 | -0.43(-1.71%) |
May 23, 2019 | 25.66 | 25.90 | 25.15 | 25.44 | 732,070 | -0.49(-1.90%) |
May 22, 2019 | 26.38 | 26.63 | 25.88 | 25.93 | 411,517 | -0.54(-2.05%) |
May 21, 2019 | 26.18 | 26.81 | 26.15 | 26.47 | 622,214 | +0.37(+1.40%) |
May 20, 2019 | 26.18 | 26.53 | 25.46 | 26.11 | 776,536 | -0.47(-1.78%) |
May 17, 2019 | 26.11 | 26.96 | 25.88 | 26.58 | 940,951 | +0.22(+0.82%) |
May 16, 2019 | 26.43 | 27.14 | 26.26 | 26.37 | 716,226 | -0.13(-0.48%) |
May 15, 2019 | 25.55 | 26.56 | 25.22 | 26.49 | 920,851 | +0.76(+2.94%) |
May 14, 2019 | 25.09 | 25.94 | 24.61 | 25.74 | 1,153,492 | +0.70(+2.79%) |
May 13, 2019 | 25.69 | 25.75 | 25.01 | 25.04 | 766,694 | -1.22(-4.64%) |
May 10, 2019 | 26.13 | 26.54 | 25.24 | 26.26 | 646,794 | +0.01(+0.04%) |
May 09, 2019 | 26.53 | 26.75 | 26.18 | 26.25 | 829,371 | -0.38(-1.44%) |
May 08, 2019 | 27.05 | 27.21 | 26.40 | 26.63 | 430,581 | -0.47(-1.74%) |
May 07, 2019 | 27.46 | 27.79 | 26.77 | 27.10 | 540,258 | -0.65(-2.34%) |
May 06, 2019 | 27.02 | 27.83 | 26.65 | 27.75 | 528,287 | +0.19(+0.68%) |
May 03, 2019 | 26.73 | 27.63 | 26.71 | 27.56 | 593,878 | +1.03(+3.89%) |
May 02, 2019 | 27.17 | 27.60 | 26.33 | 26.53 | 1,280,551 | -0.79(-2.88%) |
May 01, 2019 | 27.78 | 28.29 | 27.23 | 27.32 | 934,247 | -0.40(-1.45%) |
Apr 30, 2019 | 27.45 | 27.94 | 27.07 | 27.72 | 741,759 | +0.28(+1.00%) |
Apr 29, 2019 | 26.69 | 27.65 | 26.65 | 27.45 | 834,739 | +0.70(+2.61%) |
Apr 26, 2019 | 26.58 | 26.91 | 26.34 | 26.75 | 1,079,381 | +0.25(+0.93%) |
Apr 25, 2019 | 27.70 | 28.35 | 26.45 | 26.50 | 1,913,885 | -1.35(-4.83%) |
Apr 24, 2019 | 29.49 | 29.75 | 27.09 | 27.85 | 2,299,013 | -2.06(-6.90%) |
Apr 23, 2019 | 29.25 | 30.22 | 28.92 | 29.91 | 853,256 | +0.74(+2.53%) |
Apr 22, 2019 | 29.59 | 29.72 | 29.13 | 29.18 | 621,904 | -0.76(-2.53%) |
Apr 18, 2019 | 29.98 | 30.08 | 29.25 | 29.93 | 705,205 | -0.16(-0.52%) |
Apr 17, 2019 | 29.64 | 30.16 | 29.52 | 30.09 | 637,650 | +0.70(+2.37%) |
Apr 16, 2019 | 29.01 | 29.54 | 29.01 | 29.39 | 756,605 | +0.32(+1.12%) |
Apr 15, 2019 | 29.26 | 29.48 | 28.67 | 29.07 | 563,720 | -0.01(-0.03%) |
Apr 12, 2019 | 29.23 | 29.52 | 28.80 | 29.08 | 614,841 | -0.04(-0.13%) |
Apr 11, 2019 | 28.60 | 29.36 | 28.50 | 29.12 | 939,910 | +0.92(+3.28%) |
Apr 10, 2019 | 29.02 | 29.10 | 26.86 | 28.19 | 1,299,527 | -0.62(-2.15%) |
Apr 09, 2019 | 27.10 | 28.94 | 26.94 | 28.81 | 1,210,131 | +1.74(+6.42%) |
Apr 08, 2019 | 27.57 | 27.67 | 27.04 | 27.07 | 925,383 | -0.66(-2.37%) |
Apr 05, 2019 | 27.26 | 27.80 | 27.03 | 27.73 | 518,778 | +0.53(+1.95%) |
Apr 04, 2019 | 27.04 | 27.30 | 26.11 | 27.20 | 577,241 | +0.13(+0.47%) |
Apr 03, 2019 | 26.91 | 27.45 | 26.65 | 27.07 | 673,777 | +0.41(+1.55%) |
Apr 02, 2019 | 26.78 | 26.92 | 26.10 | 26.66 | 551,491 | +0.22(+0.82%) |