Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.90 | 25.23 | 24.32 | 24.88 | 120,209 | -0.06(-0.24%) |
Jun 27, 2019 | 23.62 | 24.94 | 23.55 | 24.94 | 23,804 | +1.26(+5.31%) |
Jun 26, 2019 | 23.66 | 23.84 | 23.66 | 23.68 | 10,756 | -0.21(-0.87%) |
Jun 25, 2019 | 24.51 | 24.51 | 23.81 | 23.89 | 6,928 | -0.47(-1.92%) |
Jun 24, 2019 | 25.09 | 25.09 | 24.36 | 24.36 | 18,146 | -0.73(-2.90%) |
Jun 21, 2019 | 24.94 | 25.14 | 24.70 | 25.09 | 31,148 | -0.04(-0.17%) |
Jun 20, 2019 | 25.07 | 25.25 | 24.79 | 25.13 | 4,231 | +0.02(+0.07%) |
Jun 19, 2019 | 25.09 | 25.13 | 24.83 | 25.11 | 3,552 | +0.02(+0.07%) |
Jun 18, 2019 | 25.16 | 25.28 | 24.91 | 25.09 | 4,065 | +0.00(+0.00%) |
Jun 17, 2019 | 24.96 | 25.22 | 24.96 | 25.09 | 10,841 | +0.06(+0.24%) |
Jun 14, 2019 | 25.06 | 25.13 | 25.03 | 25.03 | 8,421 | -0.10(-0.41%) |
Jun 13, 2019 | 25.26 | 25.29 | 24.90 | 25.14 | 8,691 | +0.29(+1.19%) |
Jun 12, 2019 | 25.03 | 25.03 | 24.69 | 24.84 | 12,761 | -0.21(-0.83%) |
Jun 11, 2019 | 25.05 | 25.29 | 24.85 | 25.05 | 12,910 | +0.05(+0.21%) |
Jun 10, 2019 | 25.01 | 25.05 | 24.73 | 25.00 | 17,715 | +0.14(+0.56%) |
Jun 07, 2019 | 24.79 | 25.08 | 24.79 | 24.86 | 17,073 | +0.06(+0.24%) |
Jun 06, 2019 | 25.18 | 25.18 | 24.80 | 24.80 | 12,307 | -0.50(-1.99%) |
Jun 05, 2019 | 24.96 | 25.51 | 24.70 | 25.30 | 25,835 | +0.34(+1.35%) |
Jun 04, 2019 | 24.88 | 24.99 | 24.78 | 24.96 | 5,134 | +0.18(+0.73%) |
Jun 03, 2019 | 25.96 | 25.96 | 24.55 | 24.78 | 18,353 | +0.03(+0.11%) |
May 31, 2019 | 24.83 | 24.91 | 24.50 | 24.76 | 10,959 | -0.24(-0.97%) |
May 30, 2019 | 25.26 | 25.26 | 24.87 | 25.00 | 8,020 | -0.03(-0.10%) |
May 29, 2019 | 25.36 | 25.36 | 25.03 | 25.03 | 8,418 | -0.29(-1.16%) |
May 28, 2019 | 25.38 | 25.50 | 25.15 | 25.32 | 6,973 | -0.10(-0.41%) |
May 24, 2019 | 25.29 | 25.42 | 25.29 | 25.42 | 7,267 | +0.29(+1.14%) |
May 23, 2019 | 25.56 | 25.57 | 25.14 | 25.14 | 6,717 | -0.54(-2.09%) |
May 22, 2019 | 25.57 | 25.93 | 25.57 | 25.68 | 4,259 | -0.09(-0.34%) |
May 21, 2019 | 25.34 | 25.95 | 25.34 | 25.76 | 7,273 | +0.21(+0.81%) |
May 20, 2019 | 25.84 | 25.84 | 25.31 | 25.55 | 8,264 | -0.19(-0.74%) |
May 17, 2019 | 25.81 | 25.94 | 25.41 | 25.74 | 5,306 | -0.12(-0.47%) |
May 16, 2019 | 25.83 | 25.96 | 25.71 | 25.87 | 8,997 | +0.36(+1.43%) |
May 15, 2019 | 25.32 | 25.81 | 25.31 | 25.50 | 10,901 | +0.01(+0.03%) |
May 14, 2019 | 25.09 | 25.49 | 25.09 | 25.49 | 5,768 | +0.42(+1.69%) |
May 13, 2019 | 25.01 | 25.53 | 25.01 | 25.07 | 11,797 | -0.10(-0.38%) |
May 10, 2019 | 24.98 | 25.42 | 24.85 | 25.16 | 35,227 | +0.31(+1.25%) |
May 09, 2019 | 25.79 | 25.79 | 24.85 | 24.85 | 36,862 | -0.72(-2.83%) |
May 08, 2019 | 25.67 | 25.72 | 25.51 | 25.58 | 5,708 | +0.25(+0.99%) |
May 07, 2019 | 25.97 | 25.97 | 25.25 | 25.33 | 4,591 | -0.45(-1.74%) |
May 06, 2019 | 25.66 | 25.89 | 25.66 | 25.78 | 5,952 | -0.11(-0.43%) |
May 03, 2019 | 25.85 | 25.96 | 25.47 | 25.89 | 11,008 | +0.16(+0.60%) |
May 02, 2019 | 25.89 | 25.89 | 25.60 | 25.73 | 9,899 | -0.07(-0.27%) |
May 01, 2019 | 26.15 | 26.15 | 25.74 | 25.80 | 12,486 | -0.51(-1.93%) |
Apr 30, 2019 | 26.36 | 26.36 | 26.17 | 26.31 | 10,183 | +0.09(+0.36%) |
Apr 29, 2019 | 25.95 | 26.69 | 25.87 | 26.22 | 12,406 | +0.24(+0.93%) |
Apr 26, 2019 | 25.87 | 25.98 | 25.68 | 25.98 | 5,562 | +0.09(+0.33%) |
Apr 25, 2019 | 25.94 | 26.26 | 25.67 | 25.89 | 12,468 | +0.21(+0.81%) |
Apr 24, 2019 | 25.76 | 26.06 | 25.55 | 25.68 | 22,293 | -0.26(-1.00%) |
Apr 23, 2019 | 25.84 | 25.96 | 25.67 | 25.94 | 11,261 | +0.27(+1.04%) |
Apr 22, 2019 | 25.83 | 25.97 | 25.67 | 25.67 | 6,372 | -0.21(-0.80%) |
Apr 18, 2019 | 25.77 | 25.89 | 25.67 | 25.88 | 12,283 | +0.07(+0.27%) |
Apr 17, 2019 | 25.82 | 26.47 | 25.79 | 25.81 | 17,460 | +0.12(+0.47%) |
Apr 16, 2019 | 25.89 | 26.38 | 25.67 | 25.69 | 27,599 | -0.09(-0.37%) |
Apr 15, 2019 | 25.74 | 25.89 | 25.57 | 25.79 | 22,221 | +0.12(+0.47%) |
Apr 12, 2019 | 25.93 | 25.93 | 25.66 | 25.66 | 11,124 | -0.13(-0.50%) |
Apr 11, 2019 | 26.38 | 26.38 | 25.56 | 25.79 | 10,344 | -0.03(-0.13%) |
Apr 10, 2019 | 25.55 | 25.96 | 25.46 | 25.83 | 9,014 | +0.38(+1.49%) |
Apr 09, 2019 | 25.47 | 25.80 | 25.23 | 25.45 | 9,145 | -0.03(-0.14%) |
Apr 08, 2019 | 25.64 | 26.32 | 25.46 | 25.48 | 13,846 | -0.06(-0.24%) |
Apr 05, 2019 | 25.45 | 25.65 | 25.36 | 25.54 | 10,313 | +0.36(+1.44%) |
Apr 04, 2019 | 25.08 | 25.49 | 25.06 | 25.18 | 3,141 | -0.22(-0.85%) |
Apr 03, 2019 | 25.31 | 25.66 | 25.08 | 25.40 | 13,436 | +0.08(+0.31%) |
Apr 02, 2019 | 25.36 | 25.42 | 25.11 | 25.32 | 1,657 | +0.27(+1.07%) |