Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.03 | 26.05 | 25.97 | 26.05 | 21,801 | +0.12(+0.46%) |
Jun 27, 2019 | 25.88 | 25.95 | 25.88 | 25.93 | 7,177 | +0.06(+0.25%) |
Jun 26, 2019 | 26.07 | 26.07 | 25.87 | 25.87 | 13,910 | -0.17(-0.66%) |
Jun 25, 2019 | 26.17 | 26.17 | 26.01 | 26.04 | 16,704 | -0.17(-0.64%) |
Jun 24, 2019 | 26.16 | 26.27 | 26.16 | 26.21 | 11,756 | +0.05(+0.17%) |
Jun 21, 2019 | 26.20 | 26.22 | 26.16 | 26.16 | 8,192 | -0.06(-0.24%) |
Jun 20, 2019 | 26.05 | 26.22 | 26.02 | 26.22 | 13,429 | +0.28(+1.08%) |
Jun 19, 2019 | 25.86 | 25.99 | 25.81 | 25.94 | 21,995 | +0.08(+0.33%) |
Jun 18, 2019 | 25.78 | 25.93 | 25.78 | 25.86 | 29,514 | +0.17(+0.65%) |
Jun 17, 2019 | 25.78 | 25.78 | 25.69 | 25.69 | 12,362 | -0.11(-0.41%) |
Jun 14, 2019 | 25.74 | 25.80 | 25.72 | 25.80 | 16,937 | +0.09(+0.34%) |
Jun 13, 2019 | 25.78 | 25.78 | 25.67 | 25.71 | 7,464 | +0.02(+0.07%) |
Jun 12, 2019 | 25.66 | 25.73 | 25.65 | 25.69 | 10,942 | +0.04(+0.16%) |
Jun 11, 2019 | 25.82 | 25.83 | 25.63 | 25.65 | 10,599 | -0.02(-0.09%) |
Jun 10, 2019 | 25.79 | 25.79 | 25.66 | 25.67 | 12,809 | +0.02(+0.07%) |
Jun 07, 2019 | 25.51 | 25.74 | 25.51 | 25.65 | 31,771 | +0.20(+0.81%) |
Jun 06, 2019 | 25.28 | 25.45 | 25.28 | 25.45 | 10,402 | +0.27(+1.09%) |
Jun 05, 2019 | 25.09 | 25.18 | 25.07 | 25.18 | 11,910 | +0.22(+0.89%) |
Jun 04, 2019 | 24.77 | 24.95 | 24.77 | 24.95 | 41,275 | +0.36(+1.45%) |
Jun 03, 2019 | 24.47 | 24.66 | 24.47 | 24.60 | 25,346 | +0.14(+0.56%) |
May 31, 2019 | 24.48 | 24.58 | 24.43 | 24.46 | 18,598 | -0.19(-0.78%) |
May 30, 2019 | 24.67 | 24.78 | 24.65 | 24.65 | 12,678 | +0.03(+0.12%) |
May 29, 2019 | 24.73 | 24.73 | 24.60 | 24.62 | 12,614 | -0.27(-1.07%) |
May 28, 2019 | 25.19 | 25.26 | 24.89 | 24.89 | 127,947 | -0.27(-1.09%) |
May 24, 2019 | 25.23 | 25.23 | 25.14 | 25.16 | 10,959 | +0.03(+0.12%) |
May 23, 2019 | 25.16 | 25.16 | 24.98 | 25.13 | 5,892 | -0.20(-0.78%) |
May 22, 2019 | 25.26 | 25.37 | 25.26 | 25.33 | 6,458 | -0.03(-0.11%) |
May 21, 2019 | 25.38 | 25.40 | 25.27 | 25.36 | 6,891 | +0.10(+0.39%) |
May 20, 2019 | 25.23 | 25.34 | 25.19 | 25.26 | 26,828 | -0.07(-0.29%) |
May 17, 2019 | 25.19 | 25.41 | 25.19 | 25.33 | 6,310 | -0.05(-0.21%) |
May 16, 2019 | 25.27 | 25.48 | 25.27 | 25.38 | 10,651 | +0.16(+0.63%) |
May 15, 2019 | 25.00 | 25.24 | 24.99 | 25.22 | 16,028 | +0.15(+0.59%) |
May 14, 2019 | 25.01 | 25.23 | 25.01 | 25.08 | 14,131 | +0.14(+0.57%) |
May 13, 2019 | 24.97 | 25.08 | 24.88 | 24.93 | 32,059 | -0.41(-1.63%) |
May 10, 2019 | 25.11 | 25.35 | 24.89 | 25.35 | 6,752 | +0.16(+0.65%) |
May 09, 2019 | 25.08 | 25.18 | 24.93 | 25.18 | 17,671 | -0.10(-0.40%) |
May 08, 2019 | 25.21 | 25.29 | 25.15 | 25.28 | 24,055 | +0.06(+0.22%) |
May 07, 2019 | 25.34 | 25.34 | 25.10 | 25.23 | 16,067 | -0.35(-1.37%) |
May 06, 2019 | 25.27 | 25.58 | 25.27 | 25.58 | 16,487 | -0.08(-0.29%) |
May 03, 2019 | 25.55 | 25.68 | 25.52 | 25.65 | 17,491 | +0.22(+0.85%) |
May 02, 2019 | 25.40 | 25.53 | 25.34 | 25.44 | 11,399 | -0.13(-0.50%) |
May 01, 2019 | 25.68 | 25.71 | 25.56 | 25.56 | 12,281 | -0.20(-0.77%) |
Apr 30, 2019 | 25.60 | 25.76 | 25.59 | 25.76 | 16,182 | +0.19(+0.74%) |
Apr 29, 2019 | 25.55 | 25.59 | 25.55 | 25.57 | 6,746 | +0.02(+0.07%) |
Apr 26, 2019 | 25.46 | 25.55 | 25.46 | 25.55 | 20,147 | +0.11(+0.43%) |
Apr 25, 2019 | 25.51 | 25.51 | 25.40 | 25.45 | 13,245 | -0.18(-0.69%) |
Apr 24, 2019 | 25.64 | 25.65 | 25.55 | 25.62 | 15,985 | -0.01(-0.05%) |
Apr 23, 2019 | 25.53 | 25.66 | 25.49 | 25.64 | 23,069 | +0.18(+0.70%) |
Apr 22, 2019 | 25.38 | 25.51 | 25.38 | 25.46 | 18,895 | -0.01(-0.06%) |
Apr 18, 2019 | 25.49 | 25.52 | 25.40 | 25.47 | 22,583 | +0.05(+0.18%) |
Apr 17, 2019 | 25.54 | 25.54 | 25.41 | 25.43 | 13,109 | -0.01(-0.04%) |
Apr 16, 2019 | 25.40 | 25.46 | 25.40 | 25.44 | 17,344 | +0.08(+0.30%) |
Apr 15, 2019 | 25.36 | 25.38 | 25.33 | 25.36 | 13,606 | +0.01(+0.05%) |
Apr 12, 2019 | 25.30 | 25.35 | 25.28 | 25.35 | 13,173 | +0.11(+0.43%) |
Apr 11, 2019 | 25.20 | 25.25 | 25.17 | 25.24 | 11,316 | +0.07(+0.29%) |
Apr 10, 2019 | 25.20 | 25.20 | 25.14 | 25.17 | 8,205 | +0.05(+0.22%) |
Apr 09, 2019 | 25.18 | 25.18 | 25.09 | 25.11 | 12,303 | -0.14(-0.57%) |
Apr 08, 2019 | 25.22 | 25.26 | 25.20 | 25.26 | 9,396 | +0.02(+0.07%) |
Apr 05, 2019 | 25.14 | 25.24 | 25.14 | 25.24 | 45,831 | +0.14(+0.58%) |
Apr 04, 2019 | 25.05 | 25.11 | 25.03 | 25.09 | 41,721 | +0.06(+0.25%) |
Apr 03, 2019 | 25.12 | 25.13 | 25.03 | 25.03 | 7,243 | -0.04(-0.15%) |
Apr 02, 2019 | 25.16 | 25.16 | 25.05 | 25.07 | 15,829 | -0.09(-0.35%) |