Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.54 | 26.93 | 26.36 | 26.57 | 245,173 | +0.12(+0.47%) |
Jun 27, 2019 | 25.99 | 26.92 | 25.93 | 26.44 | 139,464 | +0.56(+2.16%) |
Jun 26, 2019 | 26.25 | 26.40 | 25.47 | 25.88 | 65,293 | -0.28(-1.09%) |
Jun 25, 2019 | 26.32 | 26.54 | 25.98 | 26.17 | 46,596 | -0.10(-0.40%) |
Jun 24, 2019 | 26.37 | 26.72 | 26.07 | 26.27 | 61,578 | -0.02(-0.07%) |
Jun 21, 2019 | 26.19 | 26.47 | 25.99 | 26.29 | 290,986 | -0.05(-0.18%) |
Jun 20, 2019 | 26.12 | 26.44 | 25.89 | 26.34 | 55,708 | +0.48(+1.87%) |
Jun 19, 2019 | 25.36 | 26.44 | 25.28 | 25.86 | 135,086 | +0.47(+1.87%) |
Jun 18, 2019 | 25.06 | 25.61 | 25.06 | 25.38 | 77,259 | +0.47(+1.87%) |
Jun 17, 2019 | 24.71 | 24.93 | 24.11 | 24.92 | 104,283 | +0.17(+0.69%) |
Jun 14, 2019 | 25.19 | 25.56 | 24.70 | 24.74 | 72,772 | -0.47(-1.88%) |
Jun 13, 2019 | 24.93 | 25.26 | 24.74 | 25.22 | 64,386 | +0.33(+1.34%) |
Jun 12, 2019 | 24.95 | 25.12 | 24.84 | 24.89 | 44,083 | -0.11(-0.46%) |
Jun 11, 2019 | 25.34 | 25.46 | 24.69 | 25.00 | 86,959 | -0.28(-1.09%) |
Jun 10, 2019 | 25.11 | 25.64 | 24.91 | 25.28 | 70,767 | +0.24(+0.95%) |
Jun 07, 2019 | 24.74 | 25.12 | 24.62 | 25.04 | 46,759 | +0.41(+1.66%) |
Jun 06, 2019 | 24.59 | 24.93 | 24.40 | 24.63 | 72,084 | +0.01(+0.04%) |
Jun 05, 2019 | 25.19 | 25.19 | 24.47 | 24.62 | 111,090 | -0.47(-1.85%) |
Jun 04, 2019 | 24.41 | 25.16 | 24.36 | 25.09 | 56,240 | +0.83(+3.41%) |
Jun 03, 2019 | 24.33 | 24.72 | 24.20 | 24.26 | 93,032 | -0.25(-1.01%) |
May 31, 2019 | 24.88 | 24.97 | 24.18 | 24.51 | 78,565 | -0.61(-2.42%) |
May 30, 2019 | 25.15 | 25.67 | 25.00 | 25.12 | 91,655 | -0.02(-0.08%) |
May 29, 2019 | 25.67 | 25.71 | 24.99 | 25.13 | 78,211 | -0.70(-2.72%) |
May 28, 2019 | 25.25 | 26.07 | 25.25 | 25.84 | 71,511 | +0.56(+2.22%) |
May 24, 2019 | 25.05 | 25.52 | 24.74 | 25.28 | 63,294 | +0.36(+1.45%) |
May 23, 2019 | 25.05 | 25.30 | 24.63 | 24.92 | 91,096 | -0.34(-1.35%) |
May 22, 2019 | 25.14 | 25.64 | 25.04 | 25.26 | 87,456 | +0.00(+0.00%) |
May 21, 2019 | 25.73 | 25.98 | 25.22 | 25.26 | 114,745 | -0.42(-1.65%) |
May 20, 2019 | 25.80 | 25.81 | 25.49 | 25.68 | 72,454 | -0.36(-1.38%) |
May 17, 2019 | 26.45 | 26.92 | 26.01 | 26.04 | 53,140 | -0.62(-2.31%) |
May 16, 2019 | 26.07 | 26.69 | 25.89 | 26.66 | 95,879 | +0.53(+2.03%) |
May 15, 2019 | 26.01 | 26.46 | 25.90 | 26.12 | 59,218 | -0.10(-0.40%) |
May 14, 2019 | 26.44 | 26.66 | 25.99 | 26.23 | 103,787 | -0.18(-0.68%) |
May 13, 2019 | 26.29 | 26.66 | 26.20 | 26.41 | 136,793 | -0.31(-1.17%) |
May 10, 2019 | 26.43 | 26.93 | 26.24 | 26.72 | 113,147 | +0.11(+0.43%) |
May 09, 2019 | 26.40 | 27.46 | 25.86 | 26.61 | 120,524 | +0.09(+0.36%) |
May 08, 2019 | 25.75 | 26.54 | 25.75 | 26.51 | 147,854 | +0.70(+2.71%) |
May 07, 2019 | 26.30 | 26.46 | 25.70 | 25.81 | 132,283 | -0.41(-1.55%) |
May 06, 2019 | 25.69 | 26.42 | 25.69 | 26.22 | 151,811 | +0.14(+0.54%) |
May 03, 2019 | 25.13 | 26.38 | 25.13 | 26.08 | 137,340 | +0.98(+3.88%) |
May 02, 2019 | 25.65 | 27.01 | 24.71 | 25.10 | 406,418 | -2.57(-9.30%) |
May 01, 2019 | 27.37 | 27.83 | 27.09 | 27.68 | 286,920 | +0.34(+1.25%) |
Apr 30, 2019 | 27.66 | 27.79 | 27.02 | 27.34 | 98,562 | -0.29(-1.06%) |
Apr 29, 2019 | 27.51 | 27.88 | 27.25 | 27.63 | 109,059 | +0.17(+0.62%) |
Apr 26, 2019 | 27.44 | 27.68 | 27.26 | 27.46 | 101,209 | +0.09(+0.31%) |
Apr 25, 2019 | 26.42 | 27.44 | 26.25 | 27.37 | 196,208 | +0.72(+2.70%) |
Apr 24, 2019 | 26.83 | 27.09 | 26.12 | 26.66 | 168,392 | -0.06(-0.21%) |
Apr 23, 2019 | 25.97 | 26.83 | 25.78 | 26.71 | 342,907 | +0.78(+2.99%) |
Apr 22, 2019 | 25.61 | 26.12 | 25.46 | 25.94 | 90,760 | +0.15(+0.59%) |
Apr 18, 2019 | 25.63 | 26.03 | 25.20 | 25.78 | 108,498 | +0.17(+0.67%) |
Apr 17, 2019 | 27.23 | 27.49 | 25.55 | 25.61 | 183,875 | -1.49(-5.48%) |
Apr 16, 2019 | 27.40 | 27.66 | 26.90 | 27.10 | 145,223 | -0.17(-0.62%) |
Apr 15, 2019 | 28.26 | 28.34 | 27.01 | 27.27 | 192,801 | -0.96(-3.39%) |
Apr 12, 2019 | 28.72 | 28.91 | 28.13 | 28.23 | 128,043 | -0.34(-1.19%) |
Apr 11, 2019 | 28.44 | 29.53 | 27.83 | 28.57 | 283,275 | +0.27(+0.94%) |
Apr 10, 2019 | 28.54 | 28.91 | 28.29 | 28.30 | 200,854 | -0.21(-0.73%) |
Apr 09, 2019 | 28.78 | 28.78 | 28.23 | 28.51 | 175,911 | -0.08(-0.27%) |
Apr 08, 2019 | 28.62 | 28.80 | 28.26 | 28.59 | 96,578 | -0.05(-0.17%) |
Apr 05, 2019 | 28.75 | 28.88 | 28.46 | 28.63 | 75,537 | -0.01(-0.03%) |
Apr 04, 2019 | 28.71 | 28.86 | 28.29 | 28.64 | 90,883 | -0.06(-0.20%) |
Apr 03, 2019 | 29.31 | 29.33 | 28.68 | 28.70 | 61,395 | -0.44(-1.53%) |
Apr 02, 2019 | 29.02 | 29.41 | 28.60 | 29.14 | 172,947 | +0.12(+0.42%) |