Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.50 | 24.82 | 24.50 | 24.73 | 2,409,735 | +0.27(+1.10%) |
Jun 27, 2019 | 24.50 | 24.55 | 24.18 | 24.46 | 656,620 | +0.08(+0.33%) |
Jun 26, 2019 | 24.12 | 24.53 | 23.99 | 24.38 | 649,652 | +0.39(+1.64%) |
Jun 25, 2019 | 23.89 | 24.14 | 23.74 | 23.98 | 952,004 | +0.02(+0.07%) |
Jun 24, 2019 | 23.97 | 24.32 | 23.96 | 23.96 | 779,789 | +0.01(+0.04%) |
Jun 21, 2019 | 23.88 | 24.12 | 23.77 | 23.96 | 1,614,698 | -0.08(-0.33%) |
Jun 20, 2019 | 24.15 | 24.55 | 23.78 | 24.04 | 1,108,235 | -0.13(-0.56%) |
Jun 19, 2019 | 24.54 | 24.66 | 24.14 | 24.17 | 833,682 | -0.53(-2.14%) |
Jun 18, 2019 | 24.47 | 25.03 | 24.40 | 24.70 | 541,641 | +0.37(+1.51%) |
Jun 17, 2019 | 24.89 | 24.89 | 24.33 | 24.33 | 686,104 | -0.60(-2.40%) |
Jun 14, 2019 | 24.84 | 25.10 | 24.62 | 24.93 | 514,458 | +0.04(+0.14%) |
Jun 13, 2019 | 24.90 | 25.11 | 24.61 | 24.89 | 900,282 | +0.19(+0.76%) |
Jun 12, 2019 | 25.25 | 25.30 | 24.66 | 24.71 | 951,530 | -0.62(-2.44%) |
Jun 11, 2019 | 25.53 | 25.85 | 25.29 | 25.32 | 470,469 | -0.07(-0.28%) |
Jun 10, 2019 | 25.58 | 25.87 | 25.33 | 25.40 | 703,318 | -0.10(-0.39%) |
Jun 07, 2019 | 25.43 | 25.65 | 25.15 | 25.49 | 532,009 | +0.16(+0.64%) |
Jun 06, 2019 | 25.17 | 25.37 | 24.72 | 25.33 | 1,032,003 | +0.06(+0.25%) |
Jun 05, 2019 | 25.92 | 25.95 | 25.04 | 25.27 | 881,847 | -0.15(-0.60%) |
Jun 04, 2019 | 25.53 | 25.81 | 25.13 | 25.42 | 1,201,984 | +0.21(+0.82%) |
Jun 03, 2019 | 25.03 | 25.49 | 25.03 | 25.22 | 1,324,874 | +0.22(+0.90%) |
May 31, 2019 | 24.92 | 25.11 | 24.72 | 24.99 | 1,207,781 | -0.30(-1.20%) |
May 30, 2019 | 25.33 | 25.69 | 25.15 | 25.30 | 1,574,980 | -0.03(-0.11%) |
May 29, 2019 | 25.45 | 25.76 | 25.25 | 25.32 | 1,222,948 | -0.42(-1.63%) |
May 28, 2019 | 26.15 | 26.43 | 25.72 | 25.74 | 1,338,466 | -0.36(-1.37%) |
May 24, 2019 | 25.96 | 26.37 | 25.83 | 26.10 | 782,419 | +0.27(+1.04%) |
May 23, 2019 | 26.57 | 26.57 | 25.83 | 25.83 | 1,090,268 | -1.04(-3.86%) |
May 22, 2019 | 26.84 | 27.05 | 26.60 | 26.87 | 1,068,032 | -0.11(-0.40%) |
May 21, 2019 | 26.19 | 27.05 | 26.15 | 26.98 | 1,259,394 | +0.85(+3.25%) |
May 20, 2019 | 26.12 | 26.50 | 26.01 | 26.13 | 865,046 | -0.21(-0.78%) |
May 17, 2019 | 25.94 | 26.79 | 25.91 | 26.34 | 1,183,523 | -0.24(-0.91%) |
May 16, 2019 | 26.56 | 26.95 | 26.42 | 26.58 | 1,050,568 | +0.25(+0.95%) |
May 15, 2019 | 26.28 | 26.57 | 26.08 | 26.33 | 886,418 | -0.16(-0.61%) |
May 14, 2019 | 26.59 | 26.62 | 25.94 | 26.49 | 1,356,637 | -0.05(-0.20%) |
May 13, 2019 | 27.39 | 27.61 | 26.48 | 26.54 | 1,177,298 | -1.51(-5.39%) |
May 10, 2019 | 28.25 | 28.44 | 26.84 | 28.05 | 2,175,214 | -0.35(-1.23%) |
May 09, 2019 | 30.19 | 30.19 | 28.08 | 28.40 | 3,063,140 | -3.13(-9.93%) |
May 08, 2019 | 31.94 | 32.11 | 31.50 | 31.53 | 803,529 | -0.41(-1.29%) |
May 07, 2019 | 33.03 | 33.09 | 31.69 | 31.94 | 607,033 | -1.14(-3.43%) |
May 06, 2019 | 33.18 | 33.18 | 32.70 | 33.08 | 382,159 | -0.47(-1.39%) |
May 03, 2019 | 33.10 | 33.62 | 33.01 | 33.55 | 466,388 | +0.41(+1.24%) |
May 02, 2019 | 32.68 | 33.13 | 32.50 | 33.13 | 483,758 | +0.43(+1.31%) |
May 01, 2019 | 32.91 | 33.11 | 32.60 | 32.70 | 971,869 | -0.22(-0.68%) |
Apr 30, 2019 | 33.11 | 33.15 | 32.68 | 32.93 | 740,031 | -0.16(-0.49%) |
Apr 29, 2019 | 32.40 | 33.30 | 32.40 | 33.09 | 1,880,913 | +0.65(+2.01%) |
Apr 26, 2019 | 32.29 | 32.75 | 32.16 | 32.44 | 344,649 | +0.09(+0.28%) |
Apr 25, 2019 | 32.96 | 33.15 | 32.27 | 32.35 | 342,909 | -0.73(-2.22%) |
Apr 24, 2019 | 32.23 | 33.25 | 32.11 | 33.08 | 523,612 | +0.93(+2.89%) |
Apr 23, 2019 | 31.93 | 32.22 | 31.81 | 32.15 | 518,291 | +0.30(+0.95%) |
Apr 22, 2019 | 32.55 | 32.61 | 31.81 | 31.85 | 348,011 | -0.82(-2.52%) |
Apr 18, 2019 | 32.48 | 32.89 | 32.44 | 32.67 | 487,964 | +0.01(+0.03%) |
Apr 17, 2019 | 32.67 | 32.87 | 32.39 | 32.66 | 647,915 | +0.15(+0.47%) |
Apr 16, 2019 | 32.53 | 32.81 | 32.36 | 32.51 | 416,221 | +0.10(+0.30%) |
Apr 15, 2019 | 32.20 | 32.61 | 32.20 | 32.41 | 316,073 | +0.23(+0.72%) |
Apr 12, 2019 | 31.91 | 32.37 | 31.79 | 32.18 | 447,160 | +0.29(+0.90%) |
Apr 11, 2019 | 32.07 | 32.42 | 31.82 | 31.89 | 263,146 | -0.19(-0.59%) |
Apr 10, 2019 | 31.74 | 32.10 | 31.47 | 32.08 | 660,785 | +0.30(+0.96%) |
Apr 09, 2019 | 32.23 | 32.32 | 31.72 | 31.77 | 374,933 | -0.64(-1.96%) |
Apr 08, 2019 | 32.47 | 32.68 | 32.25 | 32.41 | 340,205 | -0.22(-0.69%) |
Apr 05, 2019 | 32.64 | 32.85 | 32.53 | 32.63 | 320,837 | +0.05(+0.16%) |
Apr 04, 2019 | 32.20 | 32.70 | 32.10 | 32.58 | 517,773 | +0.42(+1.31%) |
Apr 03, 2019 | 32.00 | 32.36 | 31.95 | 32.16 | 658,157 | +0.40(+1.27%) |
Apr 02, 2019 | 32.07 | 32.16 | 31.59 | 31.76 | 461,814 | -0.33(-1.03%) |