Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.90 | 24.75 | 23.86 | 24.38 | 785,175 | +0.51(+2.15%) |
Jun 27, 2019 | 23.54 | 23.90 | 23.08 | 23.87 | 178,212 | +0.46(+1.96%) |
Jun 26, 2019 | 23.26 | 23.64 | 22.84 | 23.41 | 241,121 | +0.30(+1.31%) |
Jun 25, 2019 | 24.12 | 24.20 | 23.04 | 23.11 | 225,937 | -1.08(-4.47%) |
Jun 24, 2019 | 24.92 | 25.02 | 24.14 | 24.19 | 320,281 | -0.80(-3.19%) |
Jun 21, 2019 | 24.26 | 25.09 | 24.26 | 24.99 | 812,785 | +0.54(+2.21%) |
Jun 20, 2019 | 24.70 | 25.05 | 24.44 | 24.45 | 303,056 | +0.27(+1.10%) |
Jun 19, 2019 | 23.98 | 24.59 | 23.91 | 24.18 | 300,602 | +0.31(+1.30%) |
Jun 18, 2019 | 23.53 | 24.75 | 23.53 | 23.87 | 314,315 | +0.58(+2.48%) |
Jun 17, 2019 | 22.95 | 23.54 | 22.86 | 23.29 | 401,096 | +0.29(+1.28%) |
Jun 14, 2019 | 23.23 | 23.33 | 22.71 | 23.00 | 320,399 | -0.39(-1.68%) |
Jun 13, 2019 | 23.78 | 23.93 | 23.19 | 23.39 | 432,022 | -0.28(-1.20%) |
Jun 12, 2019 | 24.16 | 24.50 | 23.55 | 23.68 | 212,779 | -0.96(-3.90%) |
Jun 11, 2019 | 24.45 | 25.12 | 24.45 | 24.64 | 235,631 | +0.36(+1.47%) |
Jun 10, 2019 | 24.38 | 24.92 | 24.24 | 24.28 | 183,969 | -0.10(-0.41%) |
Jun 07, 2019 | 24.18 | 24.74 | 23.92 | 24.38 | 180,825 | +0.18(+0.76%) |
Jun 06, 2019 | 24.38 | 24.45 | 23.73 | 24.20 | 362,586 | -0.03(-0.11%) |
Jun 05, 2019 | 25.25 | 25.39 | 24.14 | 24.23 | 245,950 | -0.92(-3.64%) |
Jun 04, 2019 | 24.79 | 25.48 | 24.61 | 25.14 | 247,061 | +0.69(+2.81%) |
Jun 03, 2019 | 24.27 | 24.57 | 23.88 | 24.46 | 261,190 | +0.43(+1.79%) |
May 31, 2019 | 23.75 | 24.10 | 23.46 | 24.03 | 305,230 | -0.16(-0.68%) |
May 30, 2019 | 24.63 | 24.91 | 24.12 | 24.19 | 243,932 | -0.33(-1.35%) |
May 29, 2019 | 24.56 | 24.97 | 24.26 | 24.52 | 222,894 | -0.33(-1.33%) |
May 28, 2019 | 24.98 | 25.15 | 24.56 | 24.85 | 281,675 | -0.11(-0.44%) |
May 24, 2019 | 25.32 | 25.42 | 24.48 | 24.96 | 256,996 | -0.07(-0.29%) |
May 23, 2019 | 25.23 | 25.83 | 24.86 | 25.03 | 348,684 | -0.76(-2.95%) |
May 22, 2019 | 26.39 | 26.39 | 25.40 | 25.80 | 286,872 | -0.78(-2.93%) |
May 21, 2019 | 26.49 | 27.01 | 26.36 | 26.57 | 179,534 | +0.24(+0.90%) |
May 20, 2019 | 26.36 | 26.76 | 25.82 | 26.34 | 191,785 | -0.21(-0.79%) |
May 17, 2019 | 27.16 | 27.45 | 26.46 | 26.55 | 252,194 | -0.93(-3.37%) |
May 16, 2019 | 27.72 | 27.72 | 26.94 | 27.47 | 260,510 | +0.05(+0.20%) |
May 15, 2019 | 27.17 | 27.52 | 26.93 | 27.42 | 248,866 | -0.04(-0.13%) |
May 14, 2019 | 27.28 | 27.70 | 26.36 | 27.45 | 363,673 | +0.24(+0.88%) |
May 13, 2019 | 28.76 | 28.76 | 27.12 | 27.22 | 366,357 | -1.76(-6.07%) |
May 10, 2019 | 27.97 | 29.10 | 27.76 | 28.98 | 332,731 | +0.88(+3.13%) |
May 09, 2019 | 28.06 | 28.79 | 27.54 | 28.10 | 473,106 | -0.45(-1.57%) |
May 08, 2019 | 30.24 | 31.06 | 28.39 | 28.54 | 407,914 | -0.68(-2.32%) |
May 07, 2019 | 30.01 | 30.07 | 29.01 | 29.22 | 218,662 | -1.18(-3.89%) |
May 06, 2019 | 29.73 | 30.54 | 29.40 | 30.40 | 223,597 | +0.24(+0.79%) |
May 03, 2019 | 29.39 | 30.42 | 29.39 | 30.17 | 311,778 | +1.01(+3.46%) |
May 02, 2019 | 29.78 | 30.07 | 28.90 | 29.16 | 228,099 | -0.80(-2.66%) |
May 01, 2019 | 31.10 | 31.21 | 29.84 | 29.96 | 488,464 | -1.11(-3.57%) |
Apr 30, 2019 | 30.95 | 31.35 | 30.76 | 31.06 | 270,694 | +0.03(+0.09%) |
Apr 29, 2019 | 31.17 | 31.44 | 31.00 | 31.04 | 122,558 | -0.19(-0.62%) |
Apr 26, 2019 | 30.70 | 31.26 | 30.29 | 31.23 | 114,256 | +0.68(+2.22%) |
Apr 25, 2019 | 31.33 | 31.46 | 30.49 | 30.55 | 233,374 | -0.93(-2.94%) |
Apr 24, 2019 | 31.41 | 31.72 | 31.09 | 31.48 | 234,524 | +0.00(+0.00%) |
Apr 23, 2019 | 30.98 | 31.71 | 30.60 | 31.48 | 297,853 | +0.48(+1.54%) |
Apr 22, 2019 | 30.46 | 31.39 | 30.37 | 31.00 | 174,881 | +0.55(+1.81%) |
Apr 18, 2019 | 30.49 | 30.83 | 30.23 | 30.45 | 371,799 | -0.38(-1.22%) |
Apr 17, 2019 | 31.59 | 31.69 | 30.77 | 30.83 | 429,934 | -0.68(-2.15%) |
Apr 16, 2019 | 30.85 | 31.76 | 30.58 | 31.50 | 337,602 | +0.60(+1.96%) |
Apr 15, 2019 | 31.25 | 31.35 | 30.72 | 30.90 | 285,283 | -0.35(-1.11%) |
Apr 12, 2019 | 30.95 | 31.40 | 30.61 | 31.25 | 254,595 | +0.34(+1.10%) |
Apr 11, 2019 | 31.22 | 31.50 | 30.51 | 30.91 | 354,177 | -0.29(-0.94%) |
Apr 10, 2019 | 30.77 | 31.46 | 30.50 | 31.20 | 300,296 | +0.57(+1.85%) |
Apr 09, 2019 | 30.62 | 31.09 | 30.40 | 30.63 | 332,769 | -0.08(-0.27%) |
Apr 08, 2019 | 30.65 | 31.09 | 30.41 | 30.72 | 380,367 | +0.05(+0.18%) |
Apr 05, 2019 | 30.67 | 31.03 | 30.40 | 30.66 | 492,494 | +0.16(+0.54%) |
Apr 04, 2019 | 29.81 | 30.51 | 29.56 | 30.50 | 323,728 | +0.63(+2.12%) |
Apr 03, 2019 | 30.68 | 30.83 | 29.55 | 29.86 | 408,220 | -0.63(-2.07%) |
Apr 02, 2019 | 31.28 | 31.31 | 30.07 | 30.50 | 367,132 | -0.82(-2.63%) |