Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.05 | 24.47 | 23.97 | 24.14 | 57,100 | +0.27(+1.13%) |
Jun 27, 2019 | 23.51 | 23.87 | 23.49 | 23.87 | 106,670 | +0.14(+0.59%) |
Jun 26, 2019 | 23.67 | 23.83 | 23.42 | 23.73 | 54,687 | -1.06(-4.28%) |
Jun 25, 2019 | 25.35 | 25.50 | 24.73 | 24.79 | 28,581 | -1.39(-5.31%) |
Jun 24, 2019 | 26.47 | 26.58 | 26.06 | 26.18 | 68,680 | +1.12(+4.47%) |
Jun 21, 2019 | 24.51 | 26.07 | 24.40 | 25.06 | 412,700 | +0.20(+0.80%) |
Jun 20, 2019 | 25.05 | 25.19 | 24.73 | 24.86 | 117,138 | -0.23(-0.92%) |
Jun 19, 2019 | 24.96 | 25.77 | 24.70 | 25.09 | 17,013 | -0.14(-0.55%) |
Jun 18, 2019 | 24.80 | 25.31 | 24.79 | 25.23 | 40,113 | +0.57(+2.31%) |
Jun 17, 2019 | 24.15 | 24.66 | 24.15 | 24.66 | 38,197 | -0.18(-0.72%) |
Jun 14, 2019 | 24.79 | 24.87 | 24.67 | 24.84 | 63,100 | -0.08(-0.32%) |
Jun 13, 2019 | 24.74 | 24.98 | 24.58 | 24.92 | 50,714 | +0.13(+0.52%) |
Jun 12, 2019 | 24.36 | 24.93 | 23.97 | 24.79 | 78,323 | +0.77(+3.21%) |
Jun 11, 2019 | 24.56 | 24.60 | 24.00 | 24.02 | 44,589 | +0.71(+3.05%) |
Jun 10, 2019 | 23.45 | 23.63 | 23.29 | 23.31 | 24,208 | -0.11(-0.47%) |
Jun 07, 2019 | 23.59 | 23.72 | 23.37 | 23.42 | 27,900 | +0.13(+0.56%) |
Jun 06, 2019 | 23.47 | 23.70 | 23.04 | 23.29 | 52,687 | +0.04(+0.17%) |
Jun 05, 2019 | 23.59 | 23.69 | 23.17 | 23.25 | 20,400 | +0.01(+0.04%) |
Jun 04, 2019 | 23.41 | 23.41 | 23.08 | 23.24 | 24,846 | -0.24(-1.02%) |
Jun 03, 2019 | 23.76 | 23.84 | 23.42 | 23.48 | 46,304 | -0.53(-2.21%) |
May 31, 2019 | 24.01 | 24.48 | 23.81 | 24.01 | 29,500 | -0.48(-1.96%) |
May 30, 2019 | 24.56 | 24.80 | 24.44 | 24.49 | 14,172 | -0.28(-1.13%) |
May 29, 2019 | 25.07 | 25.09 | 24.72 | 24.77 | 19,867 | -1.38(-5.28%) |
May 28, 2019 | 26.32 | 26.61 | 25.48 | 26.15 | 189,269 | -0.26(-0.98%) |
May 24, 2019 | 26.13 | 26.45 | 26.07 | 26.41 | 46,300 | +0.57(+2.21%) |
May 23, 2019 | 26.12 | 26.15 | 25.77 | 25.84 | 56,567 | -0.92(-3.44%) |
May 22, 2019 | 27.08 | 27.15 | 26.68 | 26.76 | 467,447 | +0.20(+0.75%) |
May 21, 2019 | 26.53 | 26.80 | 26.46 | 26.56 | 30,223 | +0.39(+1.49%) |
May 20, 2019 | 26.19 | 26.42 | 25.99 | 26.17 | 55,253 | +0.17(+0.65%) |
May 17, 2019 | 25.72 | 26.10 | 25.66 | 26.00 | 179,000 | -0.32(-1.22%) |
May 16, 2019 | 25.73 | 26.35 | 25.73 | 26.32 | 33,915 | +1.51(+6.09%) |
May 15, 2019 | 24.27 | 24.89 | 24.27 | 24.81 | 5,791 | +0.13(+0.53%) |
May 14, 2019 | 24.23 | 25.00 | 24.23 | 24.68 | 10,297 | +0.62(+2.58%) |
May 13, 2019 | 24.79 | 24.87 | 24.04 | 24.06 | 42,720 | -1.91(-7.35%) |
May 10, 2019 | 25.54 | 26.19 | 25.04 | 25.97 | 508,100 | +4.02(+18.31%) |
May 09, 2019 | 25.83 | 25.96 | 21.95 | 21.95 | 34,428 | -4.57(-17.23%) |
May 08, 2019 | 26.41 | 26.69 | 26.16 | 26.52 | 575,261 | +1.69(+6.81%) |
May 07, 2019 | 25.43 | 25.51 | 24.83 | 24.83 | 808,537 | -0.42(-1.66%) |
May 06, 2019 | 24.58 | 25.66 | 24.20 | 25.25 | 40,432 | -0.26(-1.02%) |
May 03, 2019 | 25.46 | 25.64 | 25.21 | 25.51 | 7,100 | +0.53(+2.12%) |
May 02, 2019 | 24.98 | 25.26 | 24.88 | 24.98 | 8,704 | +0.64(+2.63%) |
May 01, 2019 | 24.56 | 25.03 | 24.34 | 24.34 | 8,734 | -0.32(-1.30%) |
Apr 30, 2019 | 24.91 | 24.93 | 24.63 | 24.66 | 4,975 | -0.23(-0.92%) |
Apr 29, 2019 | 24.98 | 25.09 | 24.70 | 24.89 | 17,069 | -0.52(-2.05%) |
Apr 26, 2019 | 24.96 | 25.41 | 24.89 | 25.41 | 12,500 | +1.12(+4.61%) |
Apr 25, 2019 | 24.43 | 24.62 | 24.28 | 24.29 | 3,683 | -0.49(-1.98%) |
Apr 24, 2019 | 24.85 | 24.90 | 24.26 | 24.78 | 11,368 | +0.08(+0.32%) |
Apr 23, 2019 | 24.80 | 24.92 | 24.52 | 24.70 | 71,201 | +0.71(+2.96%) |
Apr 22, 2019 | 24.44 | 24.44 | 23.87 | 23.99 | 3,673 | +0.07(+0.29%) |
Apr 18, 2019 | 24.36 | 24.45 | 23.88 | 23.92 | 6,200 | -0.62(-2.53%) |
Apr 17, 2019 | 25.00 | 25.04 | 24.54 | 24.54 | 127,048 | -0.12(-0.49%) |
Apr 16, 2019 | 24.99 | 25.09 | 24.66 | 24.66 | 24,452 | -0.69(-2.72%) |
Apr 15, 2019 | 25.26 | 25.38 | 24.87 | 25.35 | 29,850 | +0.20(+0.80%) |
Apr 12, 2019 | 24.95 | 25.15 | 24.95 | 25.15 | 4,000 | +0.77(+3.16%) |
Apr 11, 2019 | 25.03 | 25.03 | 24.37 | 24.38 | 4,262 | -0.63(-2.52%) |
Apr 10, 2019 | 25.16 | 25.53 | 25.01 | 25.01 | 4,886 | +0.27(+1.09%) |
Apr 09, 2019 | 24.90 | 25.05 | 24.70 | 24.74 | 5,741 | -0.07(-0.28%) |
Apr 08, 2019 | 24.91 | 24.95 | 24.76 | 24.81 | 7,295 | -0.39(-1.55%) |
Apr 05, 2019 | 25.42 | 25.53 | 24.94 | 25.20 | 51,500 | +0.24(+0.96%) |
Apr 04, 2019 | 24.85 | 25.10 | 24.77 | 24.96 | 9,655 | -0.17(-0.68%) |
Apr 03, 2019 | 25.17 | 25.34 | 24.90 | 25.13 | 19,013 | +0.66(+2.70%) |
Apr 02, 2019 | 24.46 | 24.66 | 24.27 | 24.47 | 29,911 | +0.63(+2.64%) |