Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.75 | 25.75 | 25.68 | 25.73 | 2,500 | +0.12(+0.46%) |
Jun 27, 2019 | 25.61 | 25.65 | 25.61 | 25.61 | 981 | +0.05(+0.21%) |
Jun 26, 2019 | 25.48 | 25.63 | 25.46 | 25.56 | 16,334 | +0.04(+0.16%) |
Jun 25, 2019 | 25.60 | 25.61 | 25.48 | 25.52 | 3,691 | -0.15(-0.60%) |
Jun 24, 2019 | 25.65 | 25.68 | 25.65 | 25.68 | 379 | +0.05(+0.20%) |
Jun 21, 2019 | 25.62 | 25.64 | 25.57 | 25.63 | 1,200 | -0.10(-0.38%) |
Jun 20, 2019 | 25.73 | 25.77 | 25.72 | 25.72 | 4,340 | +0.27(+1.06%) |
Jun 19, 2019 | 25.30 | 25.45 | 25.30 | 25.45 | 3,137 | +0.16(+0.63%) |
Jun 18, 2019 | 25.28 | 25.37 | 25.24 | 25.30 | 4,206 | +0.35(+1.42%) |
Jun 17, 2019 | 25.03 | 25.03 | 24.94 | 24.94 | 2,253 | -0.02(-0.09%) |
Jun 14, 2019 | 25.02 | 25.02 | 24.91 | 24.96 | 10,000 | -0.13(-0.52%) |
Jun 13, 2019 | 25.13 | 25.13 | 25.09 | 25.09 | 615 | +0.01(+0.04%) |
Jun 12, 2019 | 25.16 | 25.16 | 25.09 | 25.09 | 2,204 | -0.11(-0.46%) |
Jun 11, 2019 | 25.29 | 25.29 | 25.15 | 25.20 | 4,843 | +0.10(+0.42%) |
Jun 10, 2019 | 25.16 | 25.16 | 25.09 | 25.09 | 3,709 | +0.06(+0.26%) |
Jun 07, 2019 | 25.00 | 25.11 | 25.00 | 25.03 | 12,800 | +0.32(+1.29%) |
Jun 06, 2019 | 24.70 | 24.75 | 24.64 | 24.71 | 3,427 | +0.16(+0.64%) |
Jun 05, 2019 | 24.55 | 24.58 | 24.55 | 24.55 | 1,524 | +0.02(+0.09%) |
Jun 04, 2019 | 24.43 | 24.53 | 24.43 | 24.53 | 1,170 | +0.29(+1.20%) |
Jun 03, 2019 | 24.41 | 24.41 | 24.18 | 24.24 | 6,313 | +0.02(+0.09%) |
May 31, 2019 | 24.25 | 24.25 | 24.15 | 24.22 | 2,200 | -0.19(-0.77%) |
May 30, 2019 | 24.43 | 24.43 | 24.32 | 24.41 | 2,511 | +0.09(+0.36%) |
May 29, 2019 | 24.29 | 24.32 | 24.29 | 24.32 | 749 | -0.19(-0.77%) |
May 28, 2019 | 24.75 | 24.75 | 24.51 | 24.51 | 1,599 | -0.18(-0.73%) |
May 24, 2019 | 24.65 | 24.69 | 24.65 | 24.69 | 200 | +0.30(+1.23%) |
May 23, 2019 | 24.34 | 24.44 | 24.34 | 24.39 | 5,378 | -0.26(-1.06%) |
May 22, 2019 | 24.65 | 24.70 | 24.59 | 24.65 | 6,688 | -0.05(-0.20%) |
May 21, 2019 | 24.69 | 24.75 | 24.64 | 24.70 | 8,359 | +0.15(+0.60%) |
May 20, 2019 | 24.56 | 24.60 | 24.49 | 24.55 | 6,653 | -0.06(-0.24%) |
May 17, 2019 | 24.78 | 24.78 | 24.55 | 24.61 | 10,900 | -0.15(-0.60%) |
May 16, 2019 | 24.87 | 24.90 | 24.69 | 24.76 | 2,367 | +0.21(+0.84%) |
May 15, 2019 | 24.60 | 24.60 | 24.49 | 24.55 | 4,051 | +0.09(+0.37%) |
May 14, 2019 | 24.44 | 24.53 | 24.39 | 24.46 | 1,731 | +0.20(+0.83%) |
May 13, 2019 | 24.31 | 24.33 | 24.18 | 24.26 | 3,290 | -0.46(-1.85%) |
May 10, 2019 | 24.58 | 24.72 | 24.58 | 24.72 | 700 | +0.15(+0.62%) |
May 09, 2019 | 24.45 | 24.57 | 24.34 | 24.57 | 15,100 | -0.15(-0.62%) |
May 08, 2019 | 24.80 | 24.80 | 24.64 | 24.72 | 1,646 | -0.00(-0.02%) |
May 07, 2019 | 24.95 | 24.95 | 24.63 | 24.73 | 1,863 | -0.44(-1.74%) |
May 06, 2019 | 24.87 | 25.16 | 24.87 | 25.16 | 20,522 | -0.19(-0.76%) |
May 03, 2019 | 25.40 | 25.40 | 25.30 | 25.36 | 6,400 | +0.20(+0.81%) |
May 02, 2019 | 25.20 | 25.20 | 25.05 | 25.15 | 2,439 | -0.13(-0.50%) |
May 01, 2019 | 25.40 | 25.60 | 25.28 | 25.28 | 6,135 | -0.17(-0.67%) |
Apr 30, 2019 | 25.37 | 25.45 | 25.34 | 25.45 | 8,343 | +0.14(+0.55%) |
Apr 29, 2019 | 25.24 | 25.37 | 25.24 | 25.31 | 6,440 | +0.11(+0.44%) |
Apr 26, 2019 | 25.16 | 25.25 | 25.14 | 25.20 | 21,900 | +0.21(+0.86%) |
Apr 25, 2019 | 24.93 | 25.06 | 24.93 | 24.98 | 2,840 | -0.05(-0.20%) |
Apr 24, 2019 | 25.04 | 25.10 | 25.02 | 25.04 | 7,120 | -0.25(-1.01%) |
Apr 23, 2019 | 25.00 | 25.29 | 25.00 | 25.29 | 17,715 | +0.24(+0.96%) |
Apr 22, 2019 | 25.19 | 25.26 | 25.04 | 25.05 | 47,319 | -0.02(-0.08%) |
Apr 18, 2019 | 25.15 | 25.18 | 25.07 | 25.07 | 4,100 | -0.08(-0.32%) |
Apr 17, 2019 | 25.18 | 25.18 | 25.12 | 25.15 | 10,532 | +0.11(+0.43%) |
Apr 16, 2019 | 25.15 | 25.15 | 25.04 | 25.04 | 1,163 | +0.06(+0.25%) |
Apr 15, 2019 | 24.97 | 25.00 | 24.97 | 24.98 | 5,389 | +0.05(+0.20%) |
Apr 12, 2019 | 24.83 | 24.98 | 24.81 | 24.93 | 19,800 | +0.28(+1.14%) |
Apr 11, 2019 | 24.74 | 24.74 | 24.61 | 24.65 | 4,302 | -0.05(-0.20%) |
Apr 10, 2019 | 24.84 | 24.84 | 24.68 | 24.70 | 24,642 | -0.01(-0.04%) |
Apr 09, 2019 | 24.75 | 24.78 | 24.70 | 24.71 | 4,208 | -0.09(-0.37%) |
Apr 08, 2019 | 24.88 | 24.88 | 24.75 | 24.80 | 6,504 | +0.02(+0.07%) |
Apr 05, 2019 | 24.83 | 24.83 | 24.70 | 24.78 | 1,000 | +0.03(+0.11%) |
Apr 04, 2019 | 24.76 | 24.76 | 24.76 | 24.76 | 13 | -0.03(-0.12%) |
Apr 03, 2019 | 24.80 | 24.80 | 24.79 | 24.79 | 8,962 | +0.21(+0.84%) |
Apr 02, 2019 | 24.53 | 24.59 | 24.52 | 24.58 | 6,515 | +0.03(+0.13%) |