Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.97 | 27.31 | 26.87 | 27.08 | 3,972,141 | +0.18(+0.68%) |
Jun 27, 2019 | 26.45 | 27.03 | 26.45 | 26.90 | 1,116,554 | +0.52(+1.97%) |
Jun 26, 2019 | 26.46 | 26.69 | 26.27 | 26.38 | 807,448 | +0.16(+0.62%) |
Jun 25, 2019 | 25.96 | 26.45 | 25.93 | 26.21 | 809,704 | +0.34(+1.30%) |
Jun 24, 2019 | 26.21 | 26.27 | 25.82 | 25.88 | 849,091 | -0.45(-1.71%) |
Jun 21, 2019 | 25.96 | 27.08 | 25.76 | 26.33 | 2,583,913 | +0.40(+1.52%) |
Jun 20, 2019 | 25.74 | 26.16 | 25.73 | 25.93 | 1,222,654 | +0.40(+1.55%) |
Jun 19, 2019 | 25.23 | 25.73 | 25.09 | 25.54 | 834,578 | +0.32(+1.29%) |
Jun 18, 2019 | 24.92 | 25.59 | 24.86 | 25.21 | 744,278 | +0.30(+1.22%) |
Jun 17, 2019 | 24.58 | 24.97 | 24.52 | 24.91 | 628,158 | +0.22(+0.88%) |
Jun 14, 2019 | 24.58 | 24.76 | 24.07 | 24.69 | 703,159 | +0.08(+0.31%) |
Jun 13, 2019 | 24.33 | 24.71 | 24.33 | 24.61 | 654,686 | +0.61(+2.53%) |
Jun 12, 2019 | 24.12 | 24.32 | 23.97 | 24.01 | 592,623 | -0.18(-0.76%) |
Jun 11, 2019 | 24.36 | 24.53 | 24.05 | 24.19 | 654,459 | -0.02(-0.09%) |
Jun 10, 2019 | 24.34 | 24.81 | 24.15 | 24.21 | 824,419 | +0.02(+0.09%) |
Jun 07, 2019 | 24.33 | 24.45 | 24.12 | 24.19 | 691,898 | -0.04(-0.18%) |
Jun 06, 2019 | 24.93 | 25.12 | 23.82 | 24.24 | 953,472 | -0.67(-2.68%) |
Jun 05, 2019 | 24.69 | 25.12 | 24.27 | 24.90 | 981,966 | +0.16(+0.63%) |
Jun 04, 2019 | 23.88 | 24.89 | 23.79 | 24.74 | 922,383 | +1.09(+4.63%) |
Jun 03, 2019 | 23.09 | 23.66 | 23.03 | 23.65 | 782,480 | +0.64(+2.80%) |
May 31, 2019 | 23.35 | 23.54 | 22.90 | 23.01 | 818,537 | -0.74(-3.12%) |
May 30, 2019 | 23.95 | 24.28 | 23.67 | 23.75 | 580,517 | -0.25(-1.06%) |
May 29, 2019 | 23.62 | 24.04 | 23.43 | 24.00 | 601,789 | +0.16(+0.68%) |
May 28, 2019 | 24.06 | 24.22 | 23.71 | 23.84 | 745,260 | -0.20(-0.83%) |
May 24, 2019 | 24.13 | 24.17 | 23.67 | 24.04 | 825,552 | +0.21(+0.86%) |
May 23, 2019 | 24.62 | 24.63 | 23.60 | 23.83 | 1,324,349 | -1.31(-5.21%) |
May 22, 2019 | 25.97 | 26.43 | 25.12 | 25.15 | 1,586,124 | -0.45(-1.76%) |
May 21, 2019 | 25.32 | 25.73 | 25.24 | 25.60 | 763,082 | +0.47(+1.88%) |
May 20, 2019 | 25.09 | 25.34 | 24.88 | 25.12 | 629,177 | -0.09(-0.37%) |
May 17, 2019 | 25.10 | 25.45 | 25.10 | 25.22 | 1,211,192 | -0.06(-0.26%) |
May 16, 2019 | 24.48 | 25.34 | 24.41 | 25.28 | 1,205,369 | +0.84(+3.46%) |
May 15, 2019 | 23.99 | 24.47 | 23.79 | 24.44 | 800,202 | +0.27(+1.12%) |
May 14, 2019 | 23.72 | 24.25 | 23.72 | 24.17 | 779,899 | +0.53(+2.22%) |
May 13, 2019 | 23.59 | 23.92 | 23.52 | 23.64 | 976,548 | -0.30(-1.24%) |
May 10, 2019 | 23.69 | 24.08 | 23.40 | 23.94 | 940,746 | +0.18(+0.75%) |
May 09, 2019 | 23.83 | 23.98 | 23.28 | 23.76 | 789,613 | -0.21(-0.86%) |
May 08, 2019 | 24.21 | 24.22 | 23.80 | 23.96 | 959,854 | -0.29(-1.18%) |
May 07, 2019 | 23.99 | 24.33 | 23.50 | 24.25 | 862,955 | -0.11(-0.44%) |
May 06, 2019 | 24.10 | 24.51 | 23.99 | 24.36 | 730,889 | -0.06(-0.24%) |
May 03, 2019 | 24.02 | 24.48 | 23.91 | 24.42 | 731,219 | +0.65(+2.73%) |
May 02, 2019 | 23.87 | 23.97 | 23.29 | 23.77 | 989,756 | -0.06(-0.27%) |
May 01, 2019 | 24.27 | 24.59 | 23.80 | 23.83 | 1,020,293 | -0.46(-1.89%) |
Apr 30, 2019 | 24.41 | 24.66 | 24.15 | 24.29 | 1,401,065 | +0.15(+0.64%) |
Apr 29, 2019 | 24.31 | 24.40 | 23.97 | 24.14 | 947,732 | -0.17(-0.68%) |
Apr 26, 2019 | 24.41 | 24.42 | 23.53 | 24.30 | 1,626,002 | -0.10(-0.41%) |
Apr 25, 2019 | 22.51 | 24.62 | 22.37 | 24.40 | 3,058,653 | +2.17(+9.77%) |
Apr 24, 2019 | 22.88 | 22.92 | 22.02 | 22.23 | 1,111,530 | -0.55(-2.43%) |
Apr 23, 2019 | 23.02 | 23.02 | 22.45 | 22.78 | 831,386 | -0.20(-0.86%) |
Apr 22, 2019 | 22.83 | 23.17 | 22.67 | 22.98 | 621,508 | +0.35(+1.55%) |
Apr 18, 2019 | 22.95 | 22.99 | 22.41 | 22.63 | 604,775 | -0.32(-1.39%) |
Apr 17, 2019 | 23.03 | 23.19 | 22.89 | 22.95 | 532,352 | -0.08(-0.35%) |
Apr 16, 2019 | 22.87 | 23.11 | 22.57 | 23.03 | 769,247 | +0.14(+0.61%) |
Apr 15, 2019 | 23.29 | 23.31 | 22.77 | 22.89 | 743,552 | -0.41(-1.76%) |
Apr 12, 2019 | 23.36 | 23.55 | 23.01 | 23.30 | 630,686 | +0.21(+0.90%) |
Apr 11, 2019 | 22.95 | 23.35 | 22.86 | 23.09 | 699,971 | +0.04(+0.18%) |
Apr 10, 2019 | 22.40 | 23.18 | 22.32 | 23.05 | 819,732 | +0.80(+3.61%) |
Apr 09, 2019 | 22.91 | 22.98 | 22.16 | 22.25 | 1,079,787 | -0.75(-3.27%) |
Apr 08, 2019 | 23.25 | 23.39 | 22.86 | 23.00 | 977,249 | -0.09(-0.37%) |
Apr 05, 2019 | 22.66 | 23.08 | 22.54 | 23.08 | 751,791 | +0.33(+1.45%) |
Apr 04, 2019 | 22.48 | 22.76 | 22.36 | 22.75 | 545,493 | +0.35(+1.54%) |
Apr 03, 2019 | 22.49 | 22.70 | 22.34 | 22.41 | 529,483 | +0.09(+0.41%) |
Apr 02, 2019 | 22.27 | 22.42 | 21.94 | 22.32 | 932,392 | +0.06(+0.26%) |