Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.03 | 25.03 | 25.03 | 0 | -0.13(-0.52%) | |
Jun 27, 2019 | 25.16 | 25.16 | 25.16 | 25.16 | 3,300 | -0.08(-0.32%) |
Jun 26, 2019 | 25.24 | 25.24 | 25.24 | 25.24 | 500 | +0.05(+0.20%) |
Jun 25, 2019 | 25.08 | 25.19 | 25.08 | 25.19 | 1,389 | +0.25(+1.00%) |
Jun 24, 2019 | 24.94 | 24.94 | 24.94 | 24.94 | 794 | +0.01(+0.04%) |
Jun 21, 2019 | 24.89 | 24.93 | 24.83 | 24.93 | 28,175 | +0.04(+0.16%) |
Jun 20, 2019 | 24.89 | 24.96 | 24.89 | 24.89 | 3,800 | -0.34(-1.35%) |
Jun 19, 2019 | 25.04 | 25.23 | 25.04 | 25.23 | 4,229 | +0.02(+0.08%) |
Jun 18, 2019 | 25.31 | 25.31 | 25.15 | 25.21 | 2,496 | -0.25(-0.98%) |
Jun 17, 2019 | 25.45 | 25.46 | 25.43 | 25.46 | 1,879 | +0.02(+0.08%) |
Jun 14, 2019 | 25.47 | 25.47 | 25.44 | 25.44 | 2,840 | -0.08(-0.31%) |
Jun 13, 2019 | 25.52 | 25.52 | 25.52 | 25.52 | 127 | +0.02(+0.08%) |
Jun 12, 2019 | 25.54 | 25.54 | 25.50 | 25.50 | 2,382 | -0.02(-0.08%) |
Jun 11, 2019 | 25.35 | 25.54 | 25.35 | 25.52 | 1,375 | +0.07(+0.28%) |
Jun 10, 2019 | 25.45 | 25.45 | 25.36 | 25.45 | 1,610 | -0.12(-0.47%) |
Jun 07, 2019 | 25.70 | 25.70 | 25.55 | 25.57 | 8,183 | -0.33(-1.27%) |
Jun 06, 2019 | 26.00 | 26.00 | 25.86 | 25.90 | 6,440 | -0.18(-0.69%) |
Jun 05, 2019 | 26.11 | 26.16 | 26.08 | 26.08 | 35,510 | -0.21(-0.80%) |
Jun 04, 2019 | 26.61 | 26.61 | 26.29 | 26.29 | 9,425 | -0.59(-2.19%) |
Jun 03, 2019 | 26.66 | 26.90 | 26.66 | 26.88 | 21,230 | +0.18(+0.67%) |
May 31, 2019 | 26.70 | 26.70 | 26.70 | 26.70 | 3,100 | +0.22(+0.83%) |
May 30, 2019 | 26.46 | 26.48 | 26.45 | 26.48 | 1,650 | -0.02(-0.08%) |
May 29, 2019 | 26.41 | 26.60 | 26.40 | 26.50 | 44,798 | +0.50(+1.92%) |
May 28, 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 300 | -0.04(-0.15%) |
May 24, 2019 | 26.04 | 26.04 | 26.04 | 0 | -0.20(-0.76%) | |
May 23, 2019 | 26.03 | 26.24 | 26.03 | 26.24 | 3,729 | +0.44(+1.71%) |
May 22, 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 200 | +0.11(+0.43%) |
May 21, 2019 | 25.77 | 25.77 | 25.69 | 25.69 | 2,226 | -0.09(-0.35%) |
May 17, 2019 | 25.78 | 25.78 | 25.78 | 0 | +0.19(+0.74%) | |
May 16, 2019 | 25.59 | 25.59 | 25.49 | 25.59 | 966 | -0.20(-0.78%) |
May 15, 2019 | 26.13 | 26.13 | 25.77 | 25.79 | 11,884 | -0.16(-0.62%) |
May 14, 2019 | 26.11 | 26.11 | 25.90 | 25.95 | 2,557 | -0.31(-1.18%) |
May 13, 2019 | 26.07 | 26.28 | 26.04 | 26.26 | 18,727 | +0.75(+2.94%) |
May 10, 2019 | 25.80 | 26.03 | 25.51 | 25.51 | 9,200 | -0.17(-0.66%) |
May 09, 2019 | 25.84 | 25.98 | 25.68 | 25.68 | 4,438 | +0.19(+0.75%) |
May 08, 2019 | 25.63 | 25.66 | 25.49 | 25.49 | 2,540 | -0.16(-0.62%) |
May 07, 2019 | 25.40 | 25.74 | 25.40 | 25.65 | 14,209 | +0.50(+1.99%) |
May 06, 2019 | 25.46 | 25.46 | 25.15 | 25.15 | 3,199 | +0.02(+0.08%) |
May 03, 2019 | 25.16 | 25.16 | 25.13 | 25.13 | 3,679 | -0.29(-1.14%) |
May 02, 2019 | 25.30 | 25.42 | 25.30 | 25.42 | 3,350 | +0.29(+1.15%) |
May 01, 2019 | 25.00 | 25.13 | 24.98 | 25.13 | 1,164 | +0.03(+0.12%) |
Apr 30, 2019 | 25.12 | 25.22 | 25.10 | 25.10 | 2,090 | +0.07(+0.28%) |
Apr 29, 2019 | 25.10 | 25.10 | 25.03 | 25.03 | 6,150 | -0.11(-0.44%) |
Apr 26, 2019 | 25.14 | 25.14 | 25.14 | 25.14 | 2,414 | -0.01(-0.04%) |
Apr 25, 2019 | 25.29 | 25.29 | 25.15 | 25.15 | 400 | -0.02(-0.08%) |
Apr 24, 2019 | 25.17 | 25.17 | 25.17 | 25.17 | 200 | +0.03(+0.12%) |
Apr 23, 2019 | 25.20 | 25.20 | 25.11 | 25.14 | 4,381 | -0.31(-1.22%) |
Apr 22, 2019 | 25.45 | 25.45 | 25.45 | 25.45 | 775 | +0.05(+0.20%) |
Apr 18, 2019 | 25.40 | 25.40 | 25.40 | 0 | -0.04(-0.16%) | |
Apr 17, 2019 | 25.25 | 25.44 | 25.25 | 25.44 | 6,593 | +0.09(+0.36%) |
Apr 16, 2019 | 25.30 | 25.35 | 25.30 | 25.35 | 600 | -0.06(-0.24%) |
Apr 15, 2019 | 25.41 | 25.41 | 25.41 | 25.41 | 200 | +0.01(+0.04%) |
Apr 12, 2019 | 25.38 | 25.40 | 25.38 | 25.40 | 780 | -0.13(-0.51%) |
Apr 11, 2019 | 25.49 | 25.53 | 25.49 | 25.53 | 2,085 | -0.01(-0.04%) |
Apr 10, 2019 | 25.58 | 25.58 | 25.54 | 25.54 | 800 | -0.09(-0.35%) |
Apr 09, 2019 | 25.58 | 25.63 | 25.58 | 25.63 | 859 | +0.09(+0.35%) |
Apr 08, 2019 | 25.57 | 25.59 | 25.54 | 25.54 | 5,661 | +0.03(+0.12%) |
Apr 05, 2019 | 25.53 | 25.53 | 25.50 | 25.51 | 9,400 | -0.12(-0.47%) |
Apr 04, 2019 | 25.62 | 25.65 | 25.62 | 25.63 | 1,800 | +0.05(+0.20%) |
Apr 03, 2019 | 25.61 | 25.66 | 25.58 | 25.58 | 6,510 | -0.13(-0.51%) |
Apr 02, 2019 | 25.70 | 25.77 | 25.70 | 25.71 | 3,888 | -0.03(-0.12%) |