Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.02 | 25.23 | 25.02 | 25.21 | 49,616 | +0.20(+0.79%) |
Jun 27, 2019 | 24.92 | 25.10 | 24.92 | 25.02 | 29,948 | +0.09(+0.35%) |
Jun 26, 2019 | 24.87 | 25.06 | 24.87 | 24.93 | 14,343 | +0.04(+0.15%) |
Jun 25, 2019 | 25.14 | 25.14 | 24.89 | 24.89 | 18,353 | -0.27(-1.06%) |
Jun 24, 2019 | 25.21 | 25.38 | 25.16 | 25.16 | 58,991 | -0.07(-0.27%) |
Jun 21, 2019 | 25.21 | 25.40 | 25.21 | 25.23 | 65,439 | -0.06(-0.23%) |
Jun 20, 2019 | 25.24 | 25.35 | 25.14 | 25.28 | 30,724 | +0.24(+0.95%) |
Jun 19, 2019 | 24.97 | 25.11 | 24.94 | 25.04 | 26,192 | +0.07(+0.27%) |
Jun 18, 2019 | 24.76 | 25.13 | 24.76 | 24.98 | 69,671 | +0.33(+1.36%) |
Jun 17, 2019 | 24.69 | 24.78 | 24.64 | 24.64 | 27,337 | -0.01(-0.04%) |
Jun 14, 2019 | 24.73 | 24.75 | 24.61 | 24.65 | 29,897 | -0.11(-0.46%) |
Jun 13, 2019 | 24.76 | 24.90 | 24.72 | 24.77 | 18,208 | +0.07(+0.27%) |
Jun 12, 2019 | 24.69 | 24.86 | 24.67 | 24.70 | 11,697 | -0.03(-0.12%) |
Jun 11, 2019 | 24.98 | 25.05 | 24.72 | 24.73 | 20,134 | -0.12(-0.50%) |
Jun 10, 2019 | 24.82 | 25.06 | 24.82 | 24.85 | 28,783 | +0.18(+0.74%) |
Jun 07, 2019 | 24.57 | 24.75 | 24.57 | 24.67 | 30,211 | +0.09(+0.35%) |
Jun 06, 2019 | 24.40 | 24.58 | 24.35 | 24.58 | 38,705 | +0.23(+0.94%) |
Jun 05, 2019 | 24.39 | 24.41 | 24.16 | 24.36 | 21,376 | +0.11(+0.43%) |
Jun 04, 2019 | 23.82 | 24.25 | 23.82 | 24.25 | 30,686 | +0.64(+2.72%) |
Jun 03, 2019 | 23.68 | 23.82 | 23.50 | 23.61 | 33,631 | -0.08(-0.32%) |
May 31, 2019 | 23.83 | 23.91 | 23.56 | 23.69 | 52,268 | -0.36(-1.51%) |
May 30, 2019 | 24.15 | 24.25 | 23.97 | 24.05 | 17,987 | +0.01(+0.04%) |
May 29, 2019 | 24.01 | 24.11 | 23.92 | 24.04 | 41,626 | -0.19(-0.79%) |
May 28, 2019 | 24.58 | 24.58 | 24.23 | 24.23 | 24,022 | -0.23(-0.94%) |
May 24, 2019 | 24.53 | 24.62 | 24.38 | 24.46 | 11,708 | +0.03(+0.12%) |
May 23, 2019 | 24.63 | 24.63 | 24.26 | 24.43 | 44,151 | -0.32(-1.28%) |
May 22, 2019 | 24.98 | 24.98 | 24.75 | 24.75 | 19,481 | -0.23(-0.92%) |
May 21, 2019 | 24.77 | 25.06 | 24.77 | 24.98 | 60,891 | +0.31(+1.24%) |
May 20, 2019 | 24.73 | 24.78 | 24.58 | 24.67 | 25,055 | -0.31(-1.23%) |
May 17, 2019 | 24.86 | 25.16 | 24.84 | 24.98 | 25,716 | -0.13(-0.53%) |
May 16, 2019 | 25.09 | 25.27 | 25.04 | 25.11 | 26,733 | +0.14(+0.57%) |
May 15, 2019 | 24.68 | 25.01 | 24.58 | 24.97 | 19,860 | +0.16(+0.66%) |
May 14, 2019 | 24.56 | 24.96 | 24.56 | 24.80 | 26,239 | +0.33(+1.33%) |
May 13, 2019 | 24.68 | 24.88 | 24.43 | 24.48 | 108,242 | -0.84(-3.32%) |
May 10, 2019 | 24.96 | 25.35 | 24.82 | 25.32 | 55,090 | +0.17(+0.68%) |
May 09, 2019 | 25.02 | 25.24 | 24.83 | 25.15 | 25,175 | -0.14(-0.57%) |
May 08, 2019 | 25.23 | 25.45 | 25.23 | 25.29 | 66,960 | -0.01(-0.04%) |
May 07, 2019 | 25.42 | 25.58 | 25.14 | 25.30 | 230,514 | -0.38(-1.49%) |
May 06, 2019 | 25.27 | 25.79 | 25.27 | 25.68 | 51,826 | -0.06(-0.22%) |
May 03, 2019 | 25.54 | 25.79 | 25.54 | 25.74 | 31,360 | +0.30(+1.17%) |
May 02, 2019 | 25.44 | 25.62 | 25.27 | 25.45 | 25,054 | -0.06(-0.23%) |
May 01, 2019 | 25.74 | 25.79 | 25.50 | 25.50 | 43,532 | -0.30(-1.15%) |
Apr 30, 2019 | 25.76 | 25.85 | 25.66 | 25.80 | 18,787 | -0.02(-0.07%) |
Apr 29, 2019 | 25.73 | 25.91 | 25.73 | 25.82 | 46,785 | +0.09(+0.33%) |
Apr 26, 2019 | 25.64 | 25.77 | 25.56 | 25.73 | 23,938 | +0.07(+0.26%) |
Apr 25, 2019 | 25.60 | 25.73 | 25.50 | 25.67 | 16,461 | +0.04(+0.15%) |
Apr 24, 2019 | 25.70 | 25.81 | 25.63 | 25.63 | 67,302 | -0.09(-0.33%) |
Apr 23, 2019 | 25.42 | 25.79 | 25.42 | 25.71 | 52,577 | +0.33(+1.28%) |
Apr 22, 2019 | 25.34 | 25.45 | 25.31 | 25.39 | 37,657 | +0.02(+0.08%) |
Apr 18, 2019 | 25.46 | 25.46 | 25.26 | 25.37 | 27,911 | -0.03(-0.11%) |
Apr 17, 2019 | 25.65 | 25.65 | 25.40 | 25.40 | 37,376 | -0.16(-0.61%) |
Apr 16, 2019 | 25.55 | 25.62 | 25.51 | 25.55 | 24,088 | +0.07(+0.28%) |
Apr 15, 2019 | 25.50 | 25.54 | 25.44 | 25.48 | 36,849 | -0.03(-0.11%) |
Apr 12, 2019 | 25.49 | 25.55 | 25.44 | 25.51 | 40,769 | +0.19(+0.76%) |
Apr 11, 2019 | 25.34 | 25.39 | 25.27 | 25.32 | 72,781 | -0.02(-0.08%) |
Apr 10, 2019 | 25.19 | 25.35 | 25.19 | 25.34 | 25,435 | +0.13(+0.53%) |
Apr 09, 2019 | 25.22 | 25.26 | 25.16 | 25.21 | 71,200 | -0.10(-0.38%) |
Apr 08, 2019 | 25.28 | 25.30 | 25.14 | 25.30 | 38,732 | +0.04(+0.15%) |
Apr 05, 2019 | 25.15 | 25.30 | 25.15 | 25.26 | 28,956 | +0.13(+0.53%) |
Apr 04, 2019 | 25.13 | 25.21 | 25.00 | 25.13 | 44,948 | +0.00(+0.00%) |
Apr 03, 2019 | 25.16 | 25.25 | 25.08 | 25.13 | 46,213 | +0.07(+0.27%) |
Apr 02, 2019 | 24.97 | 25.11 | 24.97 | 25.06 | 32,016 | +0.01(+0.04%) |