Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.04 | 26.04 | 26.04 | 0 | +0.11(+0.42%) | |
Jun 27, 2019 | 25.91 | 25.93 | 25.86 | 25.93 | 109,329 | +0.02(+0.08%) |
Jun 26, 2019 | 26.00 | 26.01 | 25.88 | 25.91 | 139,088 | -0.10(-0.38%) |
Jun 25, 2019 | 26.21 | 26.21 | 25.99 | 26.01 | 131,815 | -0.23(-0.88%) |
Jun 24, 2019 | 26.24 | 26.26 | 26.21 | 26.24 | 173,090 | +0.03(+0.11%) |
Jun 21, 2019 | 26.28 | 26.28 | 26.21 | 26.21 | 174,617 | -0.10(-0.38%) |
Jun 20, 2019 | 26.36 | 26.36 | 26.27 | 26.31 | 149,796 | +0.10(+0.38%) |
Jun 19, 2019 | 26.21 | 26.23 | 26.18 | 26.21 | 483,493 | -0.21(-0.79%) |
Jun 18, 2019 | 26.33 | 26.44 | 26.32 | 26.42 | 668,210 | +0.25(+0.96%) |
Jun 17, 2019 | 26.09 | 26.18 | 26.08 | 26.17 | 411,383 | +0.07(+0.27%) |
Jun 14, 2019 | 25.98 | 26.12 | 25.92 | 26.10 | 792,714 | +0.12(+0.46%) |
Jun 13, 2019 | 26.02 | 26.03 | 25.94 | 25.98 | 271,163 | +0.03(+0.12%) |
Jun 12, 2019 | 25.92 | 25.98 | 25.91 | 25.95 | 378,618 | -0.04(-0.15%) |
Jun 11, 2019 | 26.04 | 26.06 | 25.95 | 25.99 | 308,723 | +0.06(+0.23%) |
Jun 10, 2019 | 25.99 | 25.99 | 25.91 | 25.93 | 338,946 | -0.07(-0.27%) |
Jun 07, 2019 | 25.96 | 26.02 | 25.93 | 26.00 | 132,581 | +0.06(+0.23%) |
Jun 06, 2019 | 25.93 | 25.96 | 25.85 | 25.94 | 131,266 | +0.04(+0.15%) |
Jun 05, 2019 | 25.92 | 25.93 | 25.78 | 25.90 | 167,796 | +0.08(+0.31%) |
Jun 04, 2019 | 25.70 | 25.83 | 25.61 | 25.82 | 204,556 | +0.25(+0.98%) |
Jun 03, 2019 | 25.64 | 25.74 | 25.51 | 25.57 | 180,130 | -0.07(-0.27%) |
May 31, 2019 | 25.56 | 25.64 | 25.50 | 25.64 | 104,458 | -0.06(-0.23%) |
May 30, 2019 | 25.76 | 25.80 | 25.66 | 25.70 | 308,512 | -0.05(-0.19%) |
May 29, 2019 | 25.86 | 25.90 | 25.72 | 25.75 | 185,902 | -0.21(-0.81%) |
May 28, 2019 | 26.08 | 26.10 | 25.96 | 25.96 | 113,397 | -0.12(-0.46%) |
May 27, 2019 | 25.94 | 26.08 | 25.94 | 26.08 | 18,639 | +0.16(+0.62%) |
May 24, 2019 | 25.90 | 25.94 | 25.83 | 25.92 | 175,687 | +0.13(+0.50%) |
May 23, 2019 | 25.90 | 25.93 | 25.71 | 25.79 | 327,872 | -0.28(-1.07%) |
May 22, 2019 | 26.12 | 26.12 | 26.03 | 26.07 | 334,515 | -0.18(-0.69%) |
May 21, 2019 | 26.15 | 26.25 | 26.10 | 26.25 | 230,167 | +0.07(+0.27%) |
May 17, 2019 | 26.18 | 26.18 | 26.18 | 0 | -0.05(-0.19%) | |
May 16, 2019 | 26.10 | 26.26 | 26.10 | 26.23 | 155,509 | +0.18(+0.69%) |
May 15, 2019 | 25.92 | 26.07 | 25.90 | 26.05 | 209,006 | +0.06(+0.23%) |
May 14, 2019 | 25.91 | 26.03 | 25.86 | 25.99 | 203,493 | +0.17(+0.66%) |
May 13, 2019 | 25.71 | 25.83 | 25.69 | 25.82 | 272,513 | -0.16(-0.62%) |
May 10, 2019 | 25.97 | 26.06 | 25.73 | 25.98 | 355,740 | -0.04(-0.15%) |
May 09, 2019 | 26.06 | 26.10 | 25.91 | 26.02 | 298,512 | -0.13(-0.50%) |
May 08, 2019 | 26.06 | 26.22 | 26.06 | 26.15 | 175,638 | +0.07(+0.27%) |
May 07, 2019 | 26.12 | 26.16 | 26.01 | 26.08 | 328,697 | -0.20(-0.76%) |
May 06, 2019 | 26.04 | 26.29 | 26.04 | 26.28 | 195,269 | -0.02(-0.08%) |
May 03, 2019 | 26.23 | 26.30 | 26.19 | 26.30 | 135,895 | +0.15(+0.57%) |
May 02, 2019 | 26.27 | 26.29 | 26.15 | 26.15 | 320,032 | -0.14(-0.53%) |
May 01, 2019 | 26.43 | 26.46 | 26.29 | 26.29 | 284,508 | -0.13(-0.49%) |
Apr 30, 2019 | 26.43 | 26.48 | 26.38 | 26.42 | 313,409 | -0.04(-0.15%) |
Apr 29, 2019 | 26.47 | 26.52 | 26.44 | 26.46 | 269,017 | -0.01(-0.04%) |
Apr 26, 2019 | 26.37 | 26.47 | 26.32 | 26.47 | 318,584 | +0.07(+0.27%) |
Apr 25, 2019 | 26.39 | 26.42 | 26.33 | 26.40 | 235,033 | -0.02(-0.08%) |
Apr 24, 2019 | 26.51 | 26.55 | 26.40 | 26.42 | 278,864 | -0.12(-0.45%) |
Apr 23, 2019 | 26.42 | 26.54 | 26.40 | 26.54 | 243,554 | +0.15(+0.57%) |
Apr 22, 2019 | 26.44 | 26.45 | 26.36 | 26.39 | 158,620 | -0.04(-0.15%) |
Apr 18, 2019 | 26.43 | 26.43 | 26.43 | 0 | +0.09(+0.34%) | |
Apr 17, 2019 | 26.32 | 26.35 | 26.26 | 26.34 | 105,419 | +0.07(+0.27%) |
Apr 16, 2019 | 26.33 | 26.35 | 26.27 | 26.27 | 164,183 | -0.02(-0.08%) |
Apr 15, 2019 | 26.19 | 26.31 | 26.17 | 26.29 | 171,569 | +0.06(+0.23%) |
Apr 12, 2019 | 26.22 | 26.25 | 26.17 | 26.23 | 144,545 | +0.11(+0.42%) |
Apr 11, 2019 | 26.13 | 26.22 | 26.11 | 26.12 | 222,234 | +0.02(+0.08%) |
Apr 10, 2019 | 26.06 | 26.12 | 26.06 | 26.10 | 130,544 | +0.09(+0.35%) |
Apr 09, 2019 | 26.02 | 26.02 | 25.94 | 26.01 | 163,978 | -0.09(-0.34%) |
Apr 08, 2019 | 26.06 | 26.10 | 25.97 | 26.10 | 187,176 | +0.03(+0.12%) |
Apr 05, 2019 | 26.00 | 26.07 | 25.98 | 26.07 | 118,990 | +0.12(+0.46%) |
Apr 04, 2019 | 25.88 | 25.95 | 25.86 | 25.95 | 60,891 | +0.06(+0.23%) |
Apr 03, 2019 | 25.91 | 25.99 | 25.84 | 25.89 | 168,043 | +0.02(+0.08%) |
Apr 02, 2019 | 25.84 | 25.87 | 25.78 | 25.87 | 86,084 | +0.06(+0.23%) |