Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.26 | 25.35 | 25.03 | 25.17 | 3,427,042 | +0.06(+0.23%) |
Jun 27, 2019 | 25.53 | 25.57 | 25.04 | 25.11 | 3,708,212 | -0.39(-1.52%) |
Jun 26, 2019 | 25.64 | 25.80 | 25.48 | 25.50 | 4,984,067 | +0.05(+0.19%) |
Jun 25, 2019 | 25.76 | 25.84 | 25.45 | 25.45 | 3,926,881 | -0.27(-1.07%) |
Jun 24, 2019 | 25.59 | 25.83 | 25.35 | 25.72 | 3,859,050 | +0.20(+0.79%) |
Jun 21, 2019 | 25.76 | 25.80 | 25.38 | 25.52 | 4,242,233 | -0.18(-0.69%) |
Jun 20, 2019 | 25.87 | 25.93 | 25.61 | 25.70 | 3,462,373 | +0.35(+1.37%) |
Jun 19, 2019 | 25.21 | 25.45 | 25.03 | 25.35 | 3,350,877 | +0.19(+0.74%) |
Jun 18, 2019 | 25.25 | 25.37 | 25.05 | 25.17 | 4,298,081 | +0.06(+0.26%) |
Jun 17, 2019 | 25.03 | 25.35 | 24.95 | 25.10 | 4,173,957 | +0.06(+0.26%) |
Jun 14, 2019 | 24.94 | 25.24 | 24.81 | 25.04 | 2,541,526 | +0.02(+0.10%) |
Jun 13, 2019 | 25.05 | 25.12 | 24.92 | 25.01 | 2,416,501 | +0.17(+0.68%) |
Jun 12, 2019 | 24.48 | 24.87 | 24.34 | 24.84 | 3,657,501 | +0.12(+0.49%) |
Jun 11, 2019 | 24.67 | 24.94 | 24.60 | 24.72 | 2,336,983 | +0.16(+0.66%) |
Jun 10, 2019 | 24.65 | 24.75 | 24.47 | 24.56 | 2,641,648 | -0.06(-0.23%) |
Jun 07, 2019 | 24.60 | 24.89 | 24.57 | 24.62 | 3,389,032 | +0.08(+0.33%) |
Jun 06, 2019 | 24.31 | 24.61 | 24.17 | 24.54 | 3,656,788 | +0.32(+1.33%) |
Jun 05, 2019 | 24.56 | 24.59 | 24.17 | 24.21 | 4,354,656 | -0.21(-0.86%) |
Jun 04, 2019 | 24.52 | 24.63 | 24.22 | 24.42 | 4,971,288 | +0.00(+0.00%) |
Jun 03, 2019 | 24.85 | 24.92 | 24.35 | 24.42 | 7,325,168 | -0.20(-0.82%) |
May 31, 2019 | 24.54 | 24.77 | 24.23 | 24.62 | 4,444,478 | -0.20(-0.81%) |
May 30, 2019 | 24.97 | 25.11 | 24.69 | 24.82 | 5,836,017 | -0.18(-0.73%) |
May 29, 2019 | 24.60 | 25.15 | 24.49 | 25.01 | 2,714,765 | +0.01(+0.03%) |
May 28, 2019 | 25.30 | 25.49 | 25.00 | 25.00 | 6,359,563 | +0.14(+0.58%) |
May 24, 2019 | 24.71 | 25.00 | 24.58 | 24.86 | 3,794,204 | +0.31(+1.27%) |
May 23, 2019 | 25.03 | 25.06 | 24.19 | 24.54 | 4,545,593 | -0.99(-3.88%) |
May 22, 2019 | 26.12 | 26.14 | 25.53 | 25.54 | 2,359,517 | -0.67(-2.56%) |
May 21, 2019 | 25.90 | 26.24 | 25.82 | 26.21 | 2,817,439 | +0.37(+1.42%) |
May 20, 2019 | 25.78 | 25.98 | 25.74 | 25.84 | 1,823,406 | +0.11(+0.43%) |
May 17, 2019 | 25.87 | 26.06 | 25.67 | 25.73 | 2,246,754 | -0.24(-0.92%) |
May 16, 2019 | 25.81 | 26.16 | 25.81 | 25.97 | 2,286,733 | +0.30(+1.18%) |
May 15, 2019 | 25.27 | 25.76 | 25.24 | 25.66 | 1,783,992 | +0.16(+0.63%) |
May 14, 2019 | 25.27 | 25.66 | 25.18 | 25.50 | 2,275,186 | +0.38(+1.53%) |
May 13, 2019 | 25.34 | 25.50 | 25.06 | 25.12 | 5,140,398 | -0.39(-1.54%) |
May 10, 2019 | 25.75 | 25.86 | 25.38 | 25.51 | 5,000,319 | -0.34(-1.33%) |
May 09, 2019 | 25.83 | 25.99 | 25.36 | 25.86 | 2,781,232 | -0.18(-0.68%) |
May 08, 2019 | 25.50 | 26.22 | 25.37 | 26.03 | 3,263,923 | +0.55(+2.16%) |
May 07, 2019 | 25.33 | 25.53 | 25.09 | 25.48 | 3,821,083 | -0.17(-0.65%) |
May 06, 2019 | 25.42 | 25.70 | 25.26 | 25.65 | 2,489,235 | -0.25(-0.96%) |
May 03, 2019 | 25.56 | 26.00 | 25.45 | 25.90 | 2,495,281 | +0.58(+2.31%) |
May 02, 2019 | 26.06 | 26.25 | 25.29 | 25.31 | 3,563,156 | -0.70(-2.67%) |
May 01, 2019 | 26.37 | 26.47 | 25.99 | 26.01 | 8,419,770 | -0.38(-1.42%) |
Apr 30, 2019 | 26.62 | 26.63 | 26.11 | 26.38 | 2,349,956 | -0.10(-0.39%) |
Apr 29, 2019 | 26.26 | 26.59 | 26.09 | 26.49 | 2,495,759 | +0.13(+0.49%) |
Apr 26, 2019 | 26.38 | 26.41 | 25.90 | 26.36 | 3,374,446 | -0.12(-0.45%) |
Apr 25, 2019 | 26.36 | 26.69 | 26.10 | 26.48 | 2,803,400 | +0.17(+0.64%) |
Apr 24, 2019 | 27.18 | 27.25 | 26.29 | 26.31 | 3,929,877 | -1.02(-3.74%) |
Apr 23, 2019 | 27.07 | 27.38 | 27.03 | 27.34 | 3,067,354 | +0.18(+0.68%) |
Apr 22, 2019 | 26.75 | 27.20 | 26.70 | 27.15 | 3,233,890 | +0.62(+2.32%) |
Apr 18, 2019 | 26.55 | 26.74 | 26.47 | 26.54 | 2,250,881 | -0.04(-0.15%) |
Apr 17, 2019 | 26.50 | 26.76 | 26.36 | 26.58 | 3,162,021 | +0.28(+1.06%) |
Apr 16, 2019 | 26.39 | 26.45 | 26.12 | 26.30 | 3,060,162 | -0.07(-0.27%) |
Apr 15, 2019 | 26.66 | 26.74 | 26.30 | 26.37 | 2,440,965 | -0.17(-0.63%) |
Apr 12, 2019 | 26.46 | 26.70 | 26.39 | 26.54 | 3,278,512 | +0.29(+1.10%) |
Apr 11, 2019 | 26.36 | 26.51 | 26.23 | 26.25 | 5,914,415 | -0.22(-0.82%) |
Apr 10, 2019 | 26.62 | 26.74 | 26.42 | 26.46 | 4,776,723 | -0.02(-0.06%) |
Apr 09, 2019 | 26.76 | 26.78 | 26.37 | 26.48 | 3,354,565 | -0.40(-1.49%) |
Apr 08, 2019 | 26.70 | 27.18 | 26.66 | 26.88 | 5,570,682 | +0.30(+1.14%) |
Apr 05, 2019 | 26.22 | 26.63 | 26.18 | 26.58 | 3,313,659 | +0.39(+1.50%) |
Apr 04, 2019 | 26.10 | 26.22 | 25.78 | 26.18 | 2,263,971 | +0.11(+0.43%) |
Apr 03, 2019 | 26.38 | 26.50 | 25.96 | 26.07 | 3,238,545 | -0.26(-1.00%) |
Apr 02, 2019 | 26.50 | 26.70 | 26.24 | 26.34 | 3,295,624 | +0.00(+0.00%) |