Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.85 | 25.93 | 25.81 | 25.90 | 2,615,126 | +0.13(+0.49%) |
Jun 27, 2019 | 25.76 | 25.80 | 25.70 | 25.77 | 1,350,706 | +0.01(+0.03%) |
Jun 26, 2019 | 25.71 | 25.83 | 25.69 | 25.76 | 1,911,796 | +0.03(+0.11%) |
Jun 25, 2019 | 25.98 | 25.98 | 25.71 | 25.74 | 1,546,051 | -0.19(-0.73%) |
Jun 24, 2019 | 25.93 | 25.96 | 25.87 | 25.93 | 902,985 | +0.05(+0.21%) |
Jun 21, 2019 | 25.95 | 25.96 | 25.86 | 25.87 | 3,058,899 | -0.16(-0.63%) |
Jun 20, 2019 | 26.00 | 26.09 | 25.94 | 26.04 | 2,824,620 | +0.29(+1.12%) |
Jun 19, 2019 | 25.57 | 25.75 | 25.57 | 25.75 | 3,304,202 | +0.19(+0.74%) |
Jun 18, 2019 | 25.41 | 25.58 | 25.37 | 25.56 | 8,629,796 | +0.35(+1.40%) |
Jun 17, 2019 | 25.14 | 25.26 | 25.03 | 25.20 | 1,300,871 | +0.08(+0.30%) |
Jun 14, 2019 | 25.16 | 25.19 | 25.02 | 25.13 | 2,539,716 | -0.07(-0.28%) |
Jun 13, 2019 | 25.25 | 25.26 | 25.15 | 25.20 | 2,903,146 | +0.09(+0.36%) |
Jun 12, 2019 | 25.24 | 25.26 | 25.11 | 25.11 | 3,117,114 | -0.18(-0.71%) |
Jun 11, 2019 | 25.40 | 25.44 | 25.24 | 25.29 | 2,170,954 | +0.00(+0.00%) |
Jun 10, 2019 | 25.35 | 25.36 | 25.24 | 25.29 | 3,000,277 | +0.04(+0.18%) |
Jun 07, 2019 | 25.23 | 25.33 | 25.23 | 25.24 | 1,530,453 | +0.13(+0.54%) |
Jun 06, 2019 | 25.06 | 25.13 | 24.98 | 25.11 | 1,839,720 | +0.15(+0.61%) |
Jun 05, 2019 | 25.03 | 25.07 | 24.87 | 24.96 | 1,099,436 | +0.03(+0.11%) |
Jun 04, 2019 | 24.74 | 24.94 | 24.64 | 24.93 | 3,654,211 | +0.36(+1.46%) |
Jun 03, 2019 | 24.55 | 24.73 | 24.48 | 24.57 | 2,885,364 | +0.06(+0.26%) |
May 31, 2019 | 24.39 | 24.52 | 24.35 | 24.51 | 2,046,848 | -0.10(-0.40%) |
May 30, 2019 | 24.72 | 24.77 | 24.56 | 24.61 | 1,097,530 | -0.07(-0.29%) |
May 29, 2019 | 24.79 | 24.82 | 24.58 | 24.68 | 2,717,584 | -0.23(-0.94%) |
May 28, 2019 | 25.07 | 25.10 | 24.90 | 24.91 | 1,623,581 | -0.04(-0.18%) |
May 24, 2019 | 24.92 | 24.99 | 24.81 | 24.96 | 1,199,384 | +0.19(+0.76%) |
May 23, 2019 | 24.89 | 24.89 | 24.63 | 24.77 | 2,436,257 | -0.36(-1.43%) |
May 22, 2019 | 25.21 | 25.24 | 25.08 | 25.13 | 3,634,000 | -0.21(-0.81%) |
May 21, 2019 | 25.21 | 25.33 | 25.17 | 25.33 | 1,802,578 | +0.23(+0.93%) |
May 20, 2019 | 25.08 | 25.21 | 25.07 | 25.10 | 2,650,386 | -0.08(-0.32%) |
May 17, 2019 | 25.01 | 25.26 | 25.00 | 25.18 | 2,938,358 | -0.06(-0.25%) |
May 16, 2019 | 25.16 | 25.33 | 25.15 | 25.24 | 5,620,384 | +0.18(+0.72%) |
May 15, 2019 | 24.86 | 25.13 | 24.84 | 25.07 | 2,290,288 | +0.08(+0.32%) |
May 14, 2019 | 24.85 | 25.05 | 24.82 | 24.98 | 2,768,433 | +0.21(+0.83%) |
May 13, 2019 | 24.76 | 24.89 | 24.70 | 24.78 | 2,571,706 | -0.31(-1.25%) |
May 10, 2019 | 25.07 | 25.22 | 24.81 | 25.09 | 2,533,583 | -0.02(-0.07%) |
May 09, 2019 | 25.05 | 25.16 | 24.93 | 25.11 | 4,471,099 | -0.06(-0.25%) |
May 08, 2019 | 25.11 | 25.31 | 25.11 | 25.17 | 3,063,060 | +0.04(+0.14%) |
May 07, 2019 | 25.17 | 25.23 | 25.05 | 25.14 | 5,053,028 | -0.28(-1.09%) |
May 06, 2019 | 25.08 | 25.44 | 25.06 | 25.42 | 1,976,498 | -0.04(-0.14%) |
May 03, 2019 | 25.43 | 25.48 | 25.37 | 25.45 | 1,852,712 | +0.19(+0.75%) |
May 02, 2019 | 25.39 | 25.41 | 25.24 | 25.26 | 2,250,108 | -0.16(-0.63%) |
May 01, 2019 | 25.62 | 25.67 | 25.41 | 25.42 | 2,357,845 | -0.18(-0.70%) |
Apr 30, 2019 | 25.53 | 25.68 | 25.46 | 25.60 | 2,614,582 | +0.03(+0.11%) |
Apr 29, 2019 | 25.50 | 25.63 | 25.48 | 25.58 | 2,170,995 | +0.05(+0.21%) |
Apr 26, 2019 | 25.48 | 25.55 | 25.37 | 25.52 | 2,864,651 | +0.10(+0.39%) |
Apr 25, 2019 | 25.42 | 25.48 | 25.32 | 25.42 | 1,823,133 | -0.03(-0.11%) |
Apr 24, 2019 | 25.63 | 25.66 | 25.44 | 25.45 | 3,129,067 | -0.25(-0.98%) |
Apr 23, 2019 | 25.63 | 25.72 | 25.62 | 25.70 | 1,523,845 | +0.00(+0.00%) |
Apr 22, 2019 | 25.71 | 25.76 | 25.67 | 25.70 | 1,129,548 | +0.00(+0.00%) |
Apr 18, 2019 | 25.62 | 25.72 | 25.61 | 25.70 | 1,395,862 | +0.02(+0.07%) |
Apr 17, 2019 | 25.74 | 25.75 | 25.61 | 25.68 | 2,617,958 | +0.11(+0.42%) |
Apr 16, 2019 | 25.56 | 25.63 | 25.52 | 25.58 | 1,551,849 | +0.03(+0.11%) |
Apr 15, 2019 | 25.51 | 25.58 | 25.47 | 25.55 | 3,171,014 | +0.00(+0.00%) |
Apr 12, 2019 | 25.51 | 25.55 | 25.45 | 25.55 | 1,720,017 | +0.21(+0.81%) |
Apr 11, 2019 | 25.27 | 25.42 | 25.25 | 25.34 | 2,793,295 | -0.04(-0.18%) |
Apr 10, 2019 | 25.24 | 25.41 | 25.24 | 25.39 | 3,315,688 | +0.11(+0.43%) |
Apr 09, 2019 | 25.33 | 25.33 | 25.20 | 25.28 | 2,268,413 | -0.15(-0.60%) |
Apr 08, 2019 | 25.28 | 25.43 | 25.24 | 25.43 | 5,358,001 | +0.19(+0.75%) |
Apr 05, 2019 | 25.16 | 25.25 | 25.05 | 25.24 | 3,458,099 | +0.09(+0.36%) |
Apr 04, 2019 | 25.08 | 25.17 | 25.06 | 25.16 | 2,063,926 | +0.02(+0.07%) |
Apr 03, 2019 | 25.20 | 25.29 | 25.08 | 25.14 | 3,190,283 | +0.03(+0.11%) |
Apr 02, 2019 | 25.10 | 25.13 | 24.97 | 25.11 | 2,461,936 | +0.00(+0.00%) |