Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.86 | 24.99 | 24.69 | 24.76 | 1,393,797 | +0.06(+0.23%) |
Jun 27, 2019 | 24.23 | 24.80 | 24.12 | 24.70 | 959,069 | +0.46(+1.92%) |
Jun 26, 2019 | 25.66 | 25.76 | 24.20 | 24.23 | 1,593,485 | -1.38(-5.40%) |
Jun 25, 2019 | 25.97 | 26.20 | 25.53 | 25.62 | 858,075 | -0.47(-1.81%) |
Jun 24, 2019 | 26.51 | 26.65 | 26.06 | 26.09 | 1,346,051 | -0.36(-1.35%) |
Jun 21, 2019 | 26.82 | 26.82 | 26.29 | 26.45 | 1,579,105 | -0.45(-1.67%) |
Jun 20, 2019 | 27.48 | 27.63 | 26.68 | 26.90 | 867,520 | -0.34(-1.26%) |
Jun 19, 2019 | 27.50 | 27.55 | 26.81 | 27.24 | 1,344,215 | -0.05(-0.18%) |
Jun 18, 2019 | 25.57 | 27.69 | 25.38 | 27.29 | 1,876,993 | +3.49(+14.68%) |
Jun 17, 2019 | 23.80 | 24.01 | 23.61 | 23.79 | 702,179 | -0.07(-0.31%) |
Jun 14, 2019 | 24.07 | 24.07 | 23.44 | 23.87 | 1,097,600 | -0.33(-1.38%) |
Jun 13, 2019 | 24.13 | 24.32 | 24.03 | 24.20 | 324,194 | +0.14(+0.59%) |
Jun 12, 2019 | 23.89 | 24.09 | 23.76 | 24.06 | 759,962 | +0.13(+0.54%) |
Jun 11, 2019 | 24.12 | 24.25 | 23.80 | 23.93 | 437,623 | -0.11(-0.44%) |
Jun 10, 2019 | 24.46 | 24.58 | 23.97 | 24.03 | 546,982 | -0.40(-1.66%) |
Jun 07, 2019 | 24.67 | 24.71 | 24.25 | 24.44 | 461,225 | -0.17(-0.69%) |
Jun 06, 2019 | 24.29 | 24.63 | 24.25 | 24.61 | 859,268 | +0.36(+1.50%) |
Jun 05, 2019 | 23.91 | 24.31 | 23.86 | 24.25 | 731,521 | +0.31(+1.29%) |
Jun 04, 2019 | 23.83 | 24.15 | 23.61 | 23.94 | 1,146,114 | +0.31(+1.30%) |
Jun 03, 2019 | 23.42 | 23.78 | 23.37 | 23.63 | 848,633 | +0.30(+1.28%) |
May 31, 2019 | 24.08 | 24.12 | 23.27 | 23.33 | 990,121 | -1.14(-4.67%) |
May 30, 2019 | 24.38 | 24.64 | 24.34 | 24.47 | 337,051 | -0.02(-0.10%) |
May 29, 2019 | 24.68 | 24.83 | 24.45 | 24.50 | 639,585 | -0.14(-0.56%) |
May 28, 2019 | 24.95 | 25.03 | 24.62 | 24.63 | 513,403 | -0.32(-1.27%) |
May 24, 2019 | 24.70 | 25.07 | 24.69 | 24.95 | 1,089,652 | +0.43(+1.75%) |
May 23, 2019 | 24.74 | 24.78 | 24.39 | 24.52 | 620,422 | -0.36(-1.43%) |
May 22, 2019 | 25.29 | 25.61 | 24.85 | 24.88 | 449,553 | -0.69(-2.69%) |
May 21, 2019 | 25.45 | 25.78 | 25.45 | 25.57 | 798,971 | +0.15(+0.57%) |
May 20, 2019 | 24.89 | 25.61 | 24.89 | 25.42 | 1,248,547 | +0.42(+1.68%) |
May 17, 2019 | 24.97 | 25.46 | 24.95 | 25.00 | 649,049 | -0.14(-0.55%) |
May 16, 2019 | 24.97 | 25.44 | 24.84 | 25.14 | 601,676 | +0.19(+0.78%) |
May 15, 2019 | 24.72 | 24.97 | 24.68 | 24.94 | 1,018,916 | +0.03(+0.13%) |
May 14, 2019 | 24.72 | 25.04 | 24.59 | 24.91 | 773,502 | +0.26(+1.05%) |
May 13, 2019 | 25.14 | 25.29 | 24.36 | 24.65 | 1,009,238 | -1.02(-3.97%) |
May 10, 2019 | 25.83 | 25.90 | 25.21 | 25.67 | 908,126 | -0.35(-1.34%) |
May 09, 2019 | 25.63 | 26.13 | 25.52 | 26.02 | 579,741 | +0.22(+0.85%) |
May 08, 2019 | 25.98 | 26.37 | 25.68 | 25.80 | 638,313 | -0.20(-0.78%) |
May 07, 2019 | 25.81 | 26.12 | 25.69 | 26.00 | 634,783 | +0.02(+0.09%) |
May 06, 2019 | 26.81 | 27.09 | 25.86 | 25.98 | 1,271,876 | -1.30(-4.75%) |
May 03, 2019 | 27.13 | 27.63 | 26.43 | 27.27 | 1,235,367 | +0.97(+3.69%) |
May 02, 2019 | 25.98 | 26.33 | 25.88 | 26.30 | 963,336 | +0.18(+0.68%) |
May 01, 2019 | 25.77 | 26.35 | 25.72 | 26.12 | 1,051,209 | +0.31(+1.19%) |
Apr 30, 2019 | 25.98 | 26.12 | 25.65 | 25.82 | 3,554,703 | -0.16(-0.62%) |
Apr 29, 2019 | 25.71 | 26.18 | 25.71 | 25.98 | 1,148,049 | +0.22(+0.85%) |
Apr 26, 2019 | 26.05 | 26.21 | 25.50 | 25.76 | 2,609,288 | -0.21(-0.81%) |
Apr 25, 2019 | 25.74 | 26.51 | 25.54 | 25.97 | 1,322,070 | +0.20(+0.79%) |
Apr 24, 2019 | 26.41 | 26.43 | 25.76 | 25.77 | 1,132,537 | -0.62(-2.33%) |
Apr 23, 2019 | 26.37 | 26.43 | 25.96 | 26.38 | 1,443,215 | -0.05(-0.18%) |
Apr 22, 2019 | 25.37 | 26.51 | 25.36 | 26.43 | 1,865,069 | +1.00(+3.95%) |
Apr 18, 2019 | 24.97 | 25.49 | 24.66 | 25.43 | 990,615 | +0.49(+1.95%) |
Apr 17, 2019 | 25.91 | 25.93 | 24.93 | 24.94 | 591,345 | -0.96(-3.72%) |
Apr 16, 2019 | 25.86 | 25.99 | 25.73 | 25.91 | 385,988 | +0.17(+0.66%) |
Apr 15, 2019 | 25.74 | 25.97 | 25.70 | 25.74 | 779,748 | -0.02(-0.09%) |
Apr 12, 2019 | 26.08 | 26.18 | 25.68 | 25.76 | 847,246 | -0.27(-1.03%) |
Apr 11, 2019 | 26.08 | 26.08 | 25.79 | 26.03 | 474,334 | -0.06(-0.22%) |
Apr 10, 2019 | 25.80 | 26.16 | 25.63 | 26.08 | 420,348 | +0.38(+1.48%) |
Apr 09, 2019 | 25.78 | 25.95 | 25.63 | 25.70 | 631,623 | -0.13(-0.50%) |
Apr 08, 2019 | 25.99 | 25.99 | 25.61 | 25.83 | 1,036,389 | -0.15(-0.59%) |
Apr 05, 2019 | 26.08 | 26.36 | 25.85 | 25.99 | 818,474 | -0.08(-0.31%) |
Apr 04, 2019 | 25.53 | 26.08 | 25.43 | 26.07 | 830,411 | +0.69(+2.71%) |
Apr 03, 2019 | 25.10 | 25.52 | 25.01 | 25.38 | 895,544 | +0.44(+1.75%) |
Apr 02, 2019 | 25.27 | 25.31 | 24.89 | 24.94 | 575,190 | -0.25(-1.00%) |