Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.17 | 25.22 | 25.13 | 25.17 | 4,100 | -0.08(-0.33%) |
Jun 27, 2019 | 25.18 | 25.28 | 25.16 | 25.25 | 4,075 | +0.14(+0.56%) |
Jun 26, 2019 | 25.29 | 25.29 | 25.11 | 25.11 | 7,420 | -0.19(-0.77%) |
Jun 25, 2019 | 25.31 | 25.37 | 25.25 | 25.30 | 12,462 | -0.06(-0.23%) |
Jun 24, 2019 | 25.36 | 25.36 | 25.14 | 25.36 | 7,663 | +0.07(+0.28%) |
Jun 21, 2019 | 25.41 | 25.43 | 25.27 | 25.29 | 7,700 | -0.19(-0.74%) |
Jun 20, 2019 | 25.23 | 25.51 | 25.23 | 25.48 | 13,298 | +0.14(+0.57%) |
Jun 19, 2019 | 25.25 | 25.34 | 25.16 | 25.34 | 19,808 | +0.12(+0.48%) |
Jun 18, 2019 | 25.05 | 25.26 | 25.05 | 25.21 | 26,570 | +0.09(+0.34%) |
Jun 17, 2019 | 25.11 | 25.15 | 25.06 | 25.13 | 9,237 | -0.03(-0.12%) |
Jun 14, 2019 | 25.14 | 25.16 | 25.11 | 25.16 | 9,500 | +0.05(+0.21%) |
Jun 13, 2019 | 25.06 | 25.13 | 25.05 | 25.11 | 6,907 | +0.05(+0.18%) |
Jun 12, 2019 | 25.00 | 25.07 | 24.99 | 25.06 | 26,267 | +0.06(+0.25%) |
Jun 11, 2019 | 25.01 | 25.05 | 24.91 | 25.00 | 22,775 | -0.05(-0.19%) |
Jun 10, 2019 | 25.01 | 25.08 | 25.01 | 25.05 | 3,833 | -0.04(-0.18%) |
Jun 07, 2019 | 25.12 | 25.20 | 25.06 | 25.09 | 8,000 | +0.08(+0.32%) |
Jun 06, 2019 | 24.93 | 25.07 | 24.93 | 25.01 | 9,312 | -0.02(-0.08%) |
Jun 05, 2019 | 25.00 | 25.03 | 24.95 | 25.03 | 3,325 | +0.19(+0.76%) |
Jun 04, 2019 | 24.73 | 24.85 | 24.73 | 24.84 | 4,978 | +0.09(+0.37%) |
Jun 03, 2019 | 24.78 | 24.79 | 24.68 | 24.75 | 10,927 | +0.04(+0.15%) |
May 31, 2019 | 24.38 | 24.75 | 24.38 | 24.71 | 4,900 | +0.01(+0.04%) |
May 30, 2019 | 24.81 | 24.81 | 24.51 | 24.70 | 40,679 | +0.00(+0.00%) |
May 29, 2019 | 24.82 | 24.82 | 24.63 | 24.70 | 20,239 | -0.16(-0.66%) |
May 28, 2019 | 24.82 | 24.98 | 24.82 | 24.86 | 8,631 | -0.06(-0.25%) |
May 24, 2019 | 24.87 | 24.93 | 24.87 | 24.93 | 900 | +0.06(+0.24%) |
May 23, 2019 | 24.83 | 24.87 | 24.82 | 24.87 | 5,250 | -0.05(-0.21%) |
May 22, 2019 | 24.83 | 24.92 | 24.83 | 24.92 | 3,104 | +0.06(+0.22%) |
May 21, 2019 | 24.91 | 24.91 | 24.82 | 24.86 | 8,164 | -0.01(-0.05%) |
May 20, 2019 | 24.94 | 24.94 | 24.82 | 24.88 | 10,492 | -0.08(-0.31%) |
May 17, 2019 | 24.93 | 25.02 | 24.87 | 24.96 | 1,100 | -0.08(-0.34%) |
May 16, 2019 | 24.88 | 25.07 | 24.88 | 25.04 | 3,762 | +0.15(+0.62%) |
May 15, 2019 | 24.83 | 24.91 | 24.83 | 24.89 | 4,662 | -0.00(-0.02%) |
May 14, 2019 | 24.62 | 24.91 | 24.62 | 24.89 | 4,741 | +0.16(+0.63%) |
May 13, 2019 | 24.71 | 24.79 | 24.67 | 24.73 | 2,049 | -0.16(-0.66%) |
May 10, 2019 | 24.82 | 24.96 | 24.62 | 24.90 | 13,000 | +0.08(+0.33%) |
May 09, 2019 | 24.86 | 24.86 | 24.65 | 24.82 | 21,657 | -0.02(-0.09%) |
May 08, 2019 | 24.88 | 24.94 | 24.80 | 24.84 | 34,496 | -0.05(-0.19%) |
May 07, 2019 | 24.93 | 24.94 | 24.80 | 24.88 | 16,318 | -0.17(-0.68%) |
May 06, 2019 | 24.77 | 25.11 | 24.71 | 25.05 | 57,761 | -0.07(-0.30%) |
May 03, 2019 | 25.24 | 25.24 | 25.03 | 25.13 | 23,000 | +0.12(+0.48%) |
May 02, 2019 | 25.00 | 25.13 | 24.92 | 25.01 | 22,966 | -0.07(-0.30%) |
May 01, 2019 | 25.07 | 25.18 | 25.04 | 25.09 | 50,659 | +0.01(+0.02%) |
Apr 30, 2019 | 24.98 | 25.13 | 24.95 | 25.08 | 12,245 | +0.13(+0.52%) |
Apr 29, 2019 | 24.91 | 25.04 | 24.91 | 24.95 | 48,287 | -0.05(-0.21%) |
Apr 26, 2019 | 24.92 | 25.10 | 24.92 | 25.00 | 21,200 | +0.02(+0.10%) |
Apr 25, 2019 | 24.87 | 25.03 | 24.86 | 24.98 | 288,218 | +0.08(+0.32%) |
Apr 24, 2019 | 24.95 | 24.99 | 24.87 | 24.90 | 613,112 | +0.04(+0.18%) |
Apr 23, 2019 | 24.68 | 24.89 | 24.68 | 24.86 | 15,474 | +0.10(+0.38%) |
Apr 22, 2019 | 24.68 | 24.85 | 24.68 | 24.76 | 4,135 | -0.04(-0.16%) |
Apr 18, 2019 | 24.68 | 24.86 | 24.68 | 24.80 | 21,800 | +0.03(+0.10%) |
Apr 17, 2019 | 24.88 | 24.89 | 24.77 | 24.77 | 16,507 | -0.20(-0.81%) |
Apr 16, 2019 | 25.05 | 25.05 | 24.93 | 24.98 | 6,405 | -0.04(-0.17%) |
Apr 15, 2019 | 25.09 | 25.09 | 25.02 | 25.02 | 14,105 | -0.02(-0.06%) |
Apr 12, 2019 | 25.31 | 25.31 | 24.99 | 25.04 | 26,900 | -0.04(-0.17%) |
Apr 11, 2019 | 25.21 | 25.21 | 25.02 | 25.08 | 6,566 | +0.00(+0.01%) |
Apr 10, 2019 | 24.80 | 25.12 | 24.80 | 25.07 | 21,721 | -0.02(-0.08%) |
Apr 09, 2019 | 25.03 | 25.14 | 25.03 | 25.10 | 8,234 | +0.03(+0.12%) |
Apr 08, 2019 | 24.94 | 25.11 | 24.94 | 25.07 | 13,370 | -0.03(-0.12%) |
Apr 05, 2019 | 25.01 | 25.15 | 25.01 | 25.09 | 12,800 | +0.02(+0.06%) |
Apr 04, 2019 | 25.01 | 25.11 | 25.01 | 25.08 | 2,574 | +0.02(+0.08%) |
Apr 03, 2019 | 24.96 | 25.09 | 24.96 | 25.06 | 12,112 | +0.00(+0.00%) |
Apr 02, 2019 | 24.97 | 25.22 | 24.94 | 25.06 | 31,612 | +0.03(+0.12%) |