Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.78 | 26.78 | 26.61 | 26.73 | 52,355 | -0.02(-0.09%) |
Jun 27, 2019 | 26.77 | 26.86 | 26.66 | 26.75 | 125,203 | +0.04(+0.15%) |
Jun 26, 2019 | 26.65 | 26.76 | 26.61 | 26.71 | 41,948 | +0.23(+0.87%) |
Jun 25, 2019 | 26.65 | 26.65 | 26.45 | 26.48 | 43,503 | -0.22(-0.83%) |
Jun 24, 2019 | 26.59 | 26.82 | 26.56 | 26.70 | 63,962 | +0.02(+0.07%) |
Jun 21, 2019 | 26.73 | 26.79 | 26.59 | 26.69 | 51,938 | -0.11(-0.42%) |
Jun 20, 2019 | 26.89 | 26.94 | 26.74 | 26.80 | 33,459 | +0.31(+1.18%) |
Jun 19, 2019 | 26.27 | 26.56 | 26.23 | 26.49 | 37,944 | +0.26(+1.00%) |
Jun 18, 2019 | 26.00 | 26.26 | 26.00 | 26.22 | 66,141 | +0.56(+2.17%) |
Jun 17, 2019 | 25.71 | 25.71 | 25.59 | 25.67 | 73,494 | +0.01(+0.03%) |
Jun 14, 2019 | 25.75 | 25.78 | 25.60 | 25.66 | 29,308 | -0.19(-0.72%) |
Jun 13, 2019 | 25.88 | 25.90 | 25.77 | 25.84 | 65,447 | +0.10(+0.38%) |
Jun 12, 2019 | 25.91 | 25.91 | 25.72 | 25.75 | 30,275 | -0.22(-0.84%) |
Jun 11, 2019 | 26.07 | 26.07 | 25.93 | 25.97 | 114,217 | +0.18(+0.69%) |
Jun 10, 2019 | 25.75 | 25.89 | 25.72 | 25.79 | 51,312 | +0.23(+0.89%) |
Jun 07, 2019 | 25.52 | 25.77 | 25.51 | 25.56 | 91,510 | +0.19(+0.73%) |
Jun 06, 2019 | 25.34 | 25.42 | 25.29 | 25.38 | 96,610 | +0.07(+0.29%) |
Jun 05, 2019 | 25.50 | 25.50 | 25.20 | 25.30 | 29,209 | -0.16(-0.64%) |
Jun 04, 2019 | 25.42 | 25.48 | 25.25 | 25.46 | 144,405 | -0.16(-0.63%) |
Jun 03, 2019 | 25.52 | 25.67 | 25.52 | 25.63 | 53,902 | +0.36(+1.41%) |
May 31, 2019 | 25.08 | 25.34 | 25.08 | 25.27 | 42,292 | +0.17(+0.68%) |
May 30, 2019 | 25.00 | 25.17 | 24.98 | 25.10 | 42,562 | +0.25(+1.01%) |
May 29, 2019 | 24.58 | 24.89 | 24.54 | 24.85 | 43,141 | +0.38(+1.55%) |
May 28, 2019 | 24.72 | 24.80 | 24.47 | 24.47 | 34,593 | -0.16(-0.66%) |
May 24, 2019 | 24.80 | 24.85 | 24.62 | 24.63 | 426,266 | +0.06(+0.23%) |
May 23, 2019 | 24.70 | 24.70 | 24.48 | 24.57 | 46,989 | -0.36(-1.46%) |
May 22, 2019 | 25.01 | 25.01 | 24.87 | 24.94 | 34,359 | -0.02(-0.10%) |
May 21, 2019 | 24.95 | 24.97 | 24.87 | 24.96 | 33,375 | +0.15(+0.62%) |
May 20, 2019 | 24.78 | 24.89 | 24.70 | 24.81 | 39,741 | -0.03(-0.13%) |
May 17, 2019 | 24.87 | 24.97 | 24.77 | 24.84 | 119,458 | -0.34(-1.35%) |
May 16, 2019 | 25.34 | 25.42 | 25.18 | 25.18 | 90,433 | -0.11(-0.42%) |
May 15, 2019 | 25.04 | 25.33 | 25.01 | 25.29 | 117,533 | +0.00(+0.00%) |
May 14, 2019 | 25.16 | 25.41 | 25.14 | 25.29 | 79,907 | +0.36(+1.46%) |
May 13, 2019 | 24.81 | 25.04 | 24.81 | 24.92 | 33,748 | -0.76(-2.96%) |
May 10, 2019 | 25.47 | 25.68 | 25.30 | 25.68 | 23,248 | +0.37(+1.47%) |
May 09, 2019 | 25.23 | 25.46 | 25.08 | 25.31 | 53,042 | -0.19(-0.76%) |
May 08, 2019 | 25.59 | 25.79 | 25.48 | 25.50 | 50,965 | -0.11(-0.43%) |
May 07, 2019 | 25.71 | 25.72 | 25.40 | 25.61 | 58,493 | -0.29(-1.11%) |
May 06, 2019 | 25.74 | 25.90 | 25.63 | 25.90 | 45,867 | -0.26(-0.99%) |
May 03, 2019 | 26.05 | 26.22 | 26.04 | 26.16 | 69,993 | +0.32(+1.22%) |
May 02, 2019 | 25.82 | 25.91 | 25.70 | 25.84 | 29,393 | +0.19(+0.76%) |
May 01, 2019 | 25.93 | 26.15 | 25.63 | 25.65 | 100,499 | -0.27(-1.06%) |
Apr 30, 2019 | 25.80 | 25.99 | 25.80 | 25.93 | 103,199 | +0.08(+0.31%) |
Apr 29, 2019 | 25.85 | 25.93 | 25.73 | 25.84 | 62,891 | -0.06(-0.22%) |
Apr 26, 2019 | 25.83 | 25.99 | 25.79 | 25.90 | 66,530 | +0.08(+0.31%) |
Apr 25, 2019 | 25.70 | 25.82 | 25.66 | 25.82 | 48,647 | +0.02(+0.09%) |
Apr 24, 2019 | 26.02 | 26.02 | 25.74 | 25.80 | 106,551 | -0.43(-1.63%) |
Apr 23, 2019 | 26.13 | 26.22 | 26.05 | 26.22 | 55,765 | -0.05(-0.18%) |
Apr 22, 2019 | 26.18 | 26.29 | 26.18 | 26.27 | 64,404 | -0.06(-0.21%) |
Apr 18, 2019 | 26.24 | 26.39 | 26.24 | 26.33 | 53,546 | +0.09(+0.34%) |
Apr 17, 2019 | 26.39 | 26.39 | 26.24 | 26.24 | 59,235 | -0.01(-0.03%) |
Apr 16, 2019 | 26.14 | 26.26 | 26.07 | 26.25 | 274,658 | +0.15(+0.56%) |
Apr 15, 2019 | 26.10 | 26.18 | 26.02 | 26.10 | 97,842 | +0.00(+0.00%) |
Apr 12, 2019 | 26.21 | 26.25 | 26.05 | 26.10 | 128,115 | +0.18(+0.69%) |
Apr 11, 2019 | 26.08 | 26.08 | 25.89 | 25.93 | 80,881 | -0.36(-1.38%) |
Apr 10, 2019 | 26.31 | 26.36 | 26.26 | 26.29 | 113,841 | +0.23(+0.87%) |
Apr 09, 2019 | 26.13 | 26.18 | 26.06 | 26.06 | 75,637 | -0.01(-0.03%) |
Apr 08, 2019 | 26.00 | 26.15 | 26.00 | 26.07 | 69,689 | -0.10(-0.37%) |
Apr 05, 2019 | 26.14 | 26.26 | 26.12 | 26.17 | 91,881 | +0.11(+0.40%) |
Apr 04, 2019 | 26.00 | 26.12 | 25.96 | 26.06 | 77,451 | +0.06(+0.22%) |
Apr 03, 2019 | 26.08 | 26.19 | 25.98 | 26.01 | 63,820 | +0.14(+0.53%) |
Apr 02, 2019 | 26.00 | 26.00 | 25.80 | 25.87 | 83,308 | -0.14(-0.53%) |