Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.05 | 24.31 | 24.05 | 24.19 | 3,072,395 | +0.16(+0.66%) |
Jun 27, 2019 | 24.14 | 24.31 | 23.81 | 24.04 | 1,939,732 | +0.09(+0.38%) |
Jun 26, 2019 | 24.38 | 24.46 | 23.85 | 23.94 | 2,763,973 | -0.44(-1.81%) |
Jun 25, 2019 | 24.84 | 25.06 | 24.38 | 24.39 | 2,421,532 | -0.40(-1.62%) |
Jun 24, 2019 | 24.93 | 25.18 | 24.73 | 24.79 | 3,289,185 | -0.26(-1.05%) |
Jun 21, 2019 | 25.04 | 25.11 | 24.73 | 25.05 | 7,091,404 | -0.07(-0.29%) |
Jun 20, 2019 | 24.91 | 25.22 | 24.90 | 25.12 | 2,710,587 | +0.27(+1.09%) |
Jun 19, 2019 | 24.33 | 24.96 | 24.17 | 24.85 | 2,216,410 | +0.41(+1.70%) |
Jun 18, 2019 | 24.75 | 24.84 | 24.23 | 24.44 | 4,341,526 | -0.19(-0.78%) |
Jun 17, 2019 | 23.96 | 24.72 | 23.96 | 24.63 | 2,167,099 | +0.59(+2.47%) |
Jun 14, 2019 | 23.94 | 24.16 | 23.89 | 24.04 | 1,352,327 | +0.10(+0.41%) |
Jun 13, 2019 | 23.78 | 23.97 | 23.69 | 23.94 | 1,203,577 | +0.16(+0.66%) |
Jun 12, 2019 | 23.74 | 23.85 | 23.68 | 23.78 | 2,049,041 | +0.13(+0.56%) |
Jun 11, 2019 | 23.74 | 23.87 | 23.48 | 23.65 | 1,518,176 | -0.09(-0.39%) |
Jun 10, 2019 | 23.87 | 24.00 | 23.65 | 23.74 | 1,541,128 | -0.18(-0.74%) |
Jun 07, 2019 | 23.99 | 24.12 | 23.91 | 23.92 | 1,406,858 | +0.05(+0.22%) |
Jun 06, 2019 | 23.92 | 23.94 | 23.60 | 23.87 | 1,040,918 | +0.03(+0.11%) |
Jun 05, 2019 | 23.60 | 23.87 | 23.48 | 23.84 | 2,085,090 | +0.41(+1.74%) |
Jun 04, 2019 | 23.30 | 23.43 | 22.90 | 23.43 | 3,318,555 | +0.09(+0.39%) |
Jun 03, 2019 | 23.59 | 23.67 | 23.27 | 23.34 | 1,756,488 | -0.11(-0.48%) |
May 31, 2019 | 23.34 | 23.55 | 23.19 | 23.45 | 2,213,880 | +0.09(+0.39%) |
May 30, 2019 | 23.21 | 23.49 | 23.17 | 23.36 | 1,230,815 | +0.19(+0.82%) |
May 29, 2019 | 23.54 | 23.60 | 23.06 | 23.17 | 2,033,165 | -0.41(-1.76%) |
May 28, 2019 | 24.06 | 24.11 | 23.58 | 23.58 | 2,945,296 | -0.36(-1.51%) |
May 24, 2019 | 24.06 | 24.21 | 23.86 | 23.94 | 2,533,924 | -0.02(-0.08%) |
May 23, 2019 | 24.06 | 24.10 | 23.73 | 23.96 | 4,166,823 | -0.23(-0.95%) |
May 22, 2019 | 24.14 | 24.29 | 24.11 | 24.19 | 1,499,273 | +0.06(+0.25%) |
May 21, 2019 | 24.15 | 24.31 | 24.10 | 24.14 | 1,237,025 | +0.03(+0.14%) |
May 20, 2019 | 24.59 | 24.62 | 23.97 | 24.10 | 2,211,077 | -0.55(-2.22%) |
May 17, 2019 | 24.73 | 24.84 | 24.52 | 24.65 | 1,992,568 | -0.15(-0.61%) |
May 16, 2019 | 24.66 | 24.85 | 24.46 | 24.80 | 5,823,325 | +0.14(+0.56%) |
May 15, 2019 | 24.62 | 24.75 | 24.50 | 24.66 | 3,560,805 | +0.14(+0.56%) |
May 14, 2019 | 24.56 | 24.62 | 24.35 | 24.52 | 1,478,937 | +0.01(+0.03%) |
May 13, 2019 | 24.17 | 24.55 | 24.10 | 24.52 | 1,957,857 | +0.19(+0.78%) |
May 10, 2019 | 24.10 | 24.36 | 24.03 | 24.33 | 1,849,634 | +0.26(+1.09%) |
May 09, 2019 | 23.70 | 24.15 | 23.49 | 24.06 | 2,346,195 | +0.38(+1.58%) |
May 08, 2019 | 23.25 | 23.84 | 23.21 | 23.69 | 4,162,057 | +0.61(+2.65%) |
May 07, 2019 | 23.33 | 23.40 | 22.95 | 23.07 | 3,435,240 | -0.26(-1.10%) |
May 06, 2019 | 23.25 | 23.56 | 23.13 | 23.33 | 2,037,303 | -0.19(-0.81%) |
May 03, 2019 | 23.51 | 23.57 | 23.34 | 23.52 | 1,991,353 | +0.18(+0.76%) |
May 02, 2019 | 23.17 | 23.49 | 23.08 | 23.34 | 2,785,271 | +0.13(+0.57%) |
May 01, 2019 | 23.36 | 23.41 | 23.07 | 23.21 | 2,942,831 | -0.09(-0.37%) |
Apr 30, 2019 | 23.04 | 23.45 | 22.91 | 23.30 | 2,226,130 | +0.26(+1.11%) |
Apr 29, 2019 | 23.42 | 23.47 | 22.98 | 23.04 | 1,844,239 | -0.35(-1.49%) |
Apr 26, 2019 | 23.27 | 23.43 | 23.20 | 23.39 | 1,961,351 | +0.19(+0.81%) |
Apr 25, 2019 | 23.32 | 23.33 | 23.12 | 23.20 | 1,508,860 | -0.14(-0.58%) |
Apr 24, 2019 | 23.27 | 23.54 | 23.24 | 23.34 | 1,436,759 | +0.14(+0.58%) |
Apr 23, 2019 | 22.92 | 23.29 | 22.84 | 23.20 | 2,259,275 | +0.37(+1.64%) |
Apr 22, 2019 | 23.04 | 23.09 | 22.58 | 22.83 | 1,746,862 | -0.26(-1.15%) |
Apr 18, 2019 | 22.60 | 23.10 | 22.52 | 23.09 | 2,596,621 | +0.50(+2.23%) |
Apr 17, 2019 | 23.37 | 23.39 | 22.39 | 22.59 | 4,405,040 | -0.73(-3.13%) |
Apr 16, 2019 | 23.90 | 23.96 | 23.12 | 23.32 | 1,805,065 | -0.54(-2.25%) |
Apr 15, 2019 | 23.78 | 23.87 | 23.68 | 23.86 | 1,074,205 | +0.08(+0.33%) |
Apr 12, 2019 | 23.91 | 23.98 | 23.63 | 23.78 | 1,676,052 | -0.20(-0.84%) |
Apr 11, 2019 | 23.69 | 23.98 | 23.69 | 23.98 | 2,507,440 | +0.30(+1.26%) |
Apr 10, 2019 | 23.69 | 23.79 | 23.58 | 23.68 | 2,785,509 | +0.20(+0.85%) |
Apr 09, 2019 | 23.85 | 23.87 | 23.46 | 23.48 | 2,751,842 | -0.31(-1.30%) |
Apr 08, 2019 | 24.15 | 24.15 | 23.72 | 23.79 | 2,172,759 | -0.41(-1.68%) |
Apr 05, 2019 | 24.01 | 24.21 | 23.93 | 24.20 | 2,697,496 | +0.06(+0.24%) |
Apr 04, 2019 | 24.32 | 24.36 | 23.99 | 24.14 | 2,199,289 | -0.07(-0.29%) |
Apr 03, 2019 | 24.35 | 24.41 | 24.14 | 24.21 | 2,235,879 | -0.19(-0.79%) |
Apr 02, 2019 | 24.55 | 24.55 | 24.14 | 24.41 | 2,642,244 | -0.16(-0.63%) |