Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.03 | 26.58 | 26.03 | 26.50 | 100,118 | +0.51(+1.95%) |
Jun 27, 2019 | 25.68 | 26.14 | 25.54 | 25.99 | 77,840 | +0.31(+1.20%) |
Jun 26, 2019 | 25.91 | 26.08 | 25.43 | 25.68 | 40,301 | -0.23(-0.88%) |
Jun 25, 2019 | 25.29 | 25.99 | 25.21 | 25.91 | 76,888 | +0.67(+2.64%) |
Jun 24, 2019 | 25.26 | 25.43 | 25.04 | 25.24 | 47,457 | -0.09(-0.35%) |
Jun 21, 2019 | 25.04 | 25.49 | 25.04 | 25.33 | 84,051 | +0.20(+0.79%) |
Jun 20, 2019 | 25.33 | 25.33 | 24.92 | 25.13 | 36,226 | -0.21(-0.83%) |
Jun 19, 2019 | 25.51 | 25.56 | 25.13 | 25.34 | 65,495 | -0.18(-0.70%) |
Jun 18, 2019 | 25.22 | 25.57 | 25.07 | 25.52 | 25,925 | +0.25(+0.98%) |
Jun 17, 2019 | 25.27 | 25.38 | 25.15 | 25.27 | 17,237 | -0.01(-0.04%) |
Jun 14, 2019 | 25.24 | 25.43 | 24.85 | 25.28 | 28,418 | +0.19(+0.75%) |
Jun 13, 2019 | 25.04 | 25.27 | 25.04 | 25.09 | 16,061 | +0.15(+0.60%) |
Jun 12, 2019 | 24.80 | 25.05 | 24.77 | 24.95 | 16,814 | +0.04(+0.16%) |
Jun 11, 2019 | 25.11 | 25.11 | 24.81 | 24.91 | 21,467 | -0.04(-0.16%) |
Jun 10, 2019 | 24.86 | 25.16 | 24.84 | 24.95 | 19,218 | +0.10(+0.40%) |
Jun 07, 2019 | 24.58 | 24.94 | 24.48 | 24.85 | 28,151 | +0.29(+1.17%) |
Jun 06, 2019 | 24.38 | 24.61 | 24.30 | 24.56 | 28,207 | +0.13(+0.53%) |
Jun 05, 2019 | 24.63 | 24.72 | 24.35 | 24.43 | 28,118 | -0.35(-1.40%) |
Jun 04, 2019 | 24.73 | 24.84 | 23.90 | 24.78 | 32,779 | +0.27(+1.09%) |
Jun 03, 2019 | 24.34 | 24.77 | 24.08 | 24.51 | 31,692 | +0.10(+0.41%) |
May 31, 2019 | 24.57 | 24.96 | 24.37 | 24.41 | 35,113 | -0.38(-1.52%) |
May 30, 2019 | 24.84 | 25.26 | 24.36 | 24.79 | 47,492 | +0.00(+0.00%) |
May 29, 2019 | 24.88 | 24.99 | 24.58 | 24.79 | 26,293 | -0.22(-0.87%) |
May 28, 2019 | 25.00 | 25.14 | 24.78 | 25.00 | 35,425 | -0.12(-0.47%) |
May 24, 2019 | 24.86 | 25.15 | 24.66 | 25.12 | 28,454 | +0.41(+1.64%) |
May 23, 2019 | 24.86 | 24.86 | 24.38 | 24.72 | 175,196 | -0.37(-1.46%) |
May 22, 2019 | 25.42 | 25.42 | 24.80 | 25.08 | 13,123 | -0.44(-1.71%) |
May 21, 2019 | 25.16 | 25.73 | 25.15 | 25.52 | 13,123 | +0.32(+1.26%) |
May 20, 2019 | 24.90 | 25.40 | 24.90 | 25.20 | 19,336 | +0.09(+0.36%) |
May 17, 2019 | 25.12 | 25.54 | 25.05 | 25.11 | 24,014 | -0.21(-0.82%) |
May 16, 2019 | 25.32 | 25.52 | 25.07 | 25.32 | 47,204 | +0.20(+0.79%) |
May 15, 2019 | 25.45 | 25.49 | 24.94 | 25.12 | 24,914 | -0.60(-2.35%) |
May 14, 2019 | 25.41 | 26.28 | 25.41 | 25.73 | 41,371 | +0.39(+1.53%) |
May 13, 2019 | 25.40 | 25.43 | 24.99 | 25.34 | 48,415 | -0.35(-1.35%) |
May 10, 2019 | 25.25 | 25.74 | 25.20 | 25.69 | 55,596 | +0.30(+1.17%) |
May 09, 2019 | 25.11 | 25.50 | 24.98 | 25.39 | 31,387 | +0.09(+0.35%) |
May 08, 2019 | 25.20 | 25.61 | 25.13 | 25.30 | 38,384 | -0.01(-0.04%) |
May 07, 2019 | 25.27 | 25.57 | 25.05 | 25.31 | 30,103 | -0.16(-0.62%) |
May 06, 2019 | 25.27 | 25.72 | 25.26 | 25.47 | 19,628 | -0.19(-0.73%) |
May 03, 2019 | 25.11 | 25.82 | 24.85 | 25.66 | 33,902 | +0.66(+2.66%) |
May 02, 2019 | 25.09 | 25.40 | 24.86 | 24.99 | 25,390 | -0.21(-0.83%) |
May 01, 2019 | 24.91 | 25.42 | 24.86 | 25.20 | 44,862 | +0.43(+1.72%) |
Apr 30, 2019 | 25.21 | 25.51 | 24.71 | 24.78 | 99,827 | -0.54(-2.11%) |
Apr 29, 2019 | 25.21 | 25.65 | 25.21 | 25.31 | 40,673 | +0.01(+0.04%) |
Apr 26, 2019 | 25.35 | 25.51 | 24.98 | 25.30 | 38,342 | -0.12(-0.47%) |
Apr 25, 2019 | 25.94 | 25.94 | 24.24 | 25.42 | 251,751 | -0.48(-1.84%) |
Apr 24, 2019 | 25.97 | 26.45 | 25.60 | 25.90 | 72,100 | +0.01(+0.04%) |
Apr 23, 2019 | 25.43 | 26.00 | 25.35 | 25.89 | 43,748 | +0.61(+2.43%) |
Apr 22, 2019 | 25.67 | 25.85 | 25.06 | 25.27 | 28,126 | -0.67(-2.60%) |
Apr 18, 2019 | 25.92 | 26.21 | 25.81 | 25.95 | 44,093 | -0.09(-0.34%) |
Apr 17, 2019 | 26.06 | 26.23 | 25.76 | 26.04 | 16,473 | +0.01(+0.04%) |
Apr 16, 2019 | 25.93 | 26.40 | 25.77 | 26.03 | 25,098 | +0.21(+0.81%) |
Apr 15, 2019 | 26.28 | 26.28 | 25.75 | 25.82 | 22,187 | -0.22(-0.84%) |
Apr 12, 2019 | 26.16 | 26.28 | 25.83 | 26.04 | 29,059 | +0.04(+0.15%) |
Apr 11, 2019 | 25.99 | 26.07 | 25.72 | 26.00 | 16,341 | +0.10(+0.38%) |
Apr 10, 2019 | 25.12 | 25.90 | 25.06 | 25.90 | 100,392 | +0.77(+3.08%) |
Apr 09, 2019 | 25.49 | 25.80 | 25.05 | 25.12 | 32,618 | -0.47(-1.82%) |
Apr 08, 2019 | 25.81 | 25.95 | 25.57 | 25.59 | 47,861 | -0.26(-1.00%) |
Apr 05, 2019 | 25.68 | 26.00 | 25.11 | 25.85 | 45,304 | +0.18(+0.70%) |
Apr 04, 2019 | 25.27 | 25.77 | 25.13 | 25.67 | 39,424 | +0.41(+1.61%) |
Apr 03, 2019 | 25.42 | 25.57 | 24.92 | 25.26 | 26,506 | +0.02(+0.08%) |
Apr 02, 2019 | 25.43 | 25.52 | 25.10 | 25.24 | 21,971 | -0.28(-1.09%) |