Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.00 | 26.26 | 25.92 | 26.20 | 4,635 | +0.43(+1.66%) |
Jun 27, 2019 | 25.31 | 25.77 | 25.31 | 25.77 | 10,577 | +0.46(+1.80%) |
Jun 26, 2019 | 25.25 | 25.32 | 25.25 | 25.31 | 1,681 | +0.05(+0.20%) |
Jun 25, 2019 | 25.22 | 25.33 | 25.22 | 25.26 | 7,353 | +0.00(+0.00%) |
Jun 24, 2019 | 25.42 | 25.44 | 25.24 | 25.26 | 3,941 | -0.22(-0.86%) |
Jun 21, 2019 | 25.54 | 25.61 | 25.42 | 25.48 | 2,519 | -0.15(-0.58%) |
Jun 20, 2019 | 25.35 | 25.67 | 25.35 | 25.63 | 9,610 | +0.37(+1.45%) |
Jun 19, 2019 | 25.21 | 25.26 | 25.14 | 25.26 | 3,889 | +0.04(+0.16%) |
Jun 18, 2019 | 25.03 | 25.37 | 25.03 | 25.22 | 11,016 | +0.35(+1.40%) |
Jun 17, 2019 | 24.95 | 24.95 | 24.83 | 24.88 | 2,901 | +0.03(+0.12%) |
Jun 14, 2019 | 24.90 | 24.95 | 24.85 | 24.85 | 9,977 | -0.22(-0.87%) |
Jun 13, 2019 | 24.82 | 25.06 | 24.82 | 25.06 | 9,051 | +0.28(+1.12%) |
Jun 12, 2019 | 24.67 | 24.81 | 24.67 | 24.79 | 9,980 | +0.01(+0.03%) |
Jun 11, 2019 | 24.86 | 24.91 | 24.70 | 24.78 | 10,050 | -0.19(-0.78%) |
Jun 10, 2019 | 25.11 | 25.15 | 24.95 | 24.98 | 10,345 | +0.10(+0.39%) |
Jun 07, 2019 | 24.81 | 24.96 | 24.81 | 24.88 | 12,294 | +0.17(+0.69%) |
Jun 06, 2019 | 24.82 | 24.82 | 24.52 | 24.71 | 5,698 | -0.04(-0.16%) |
Jun 05, 2019 | 24.83 | 24.87 | 24.63 | 24.75 | 7,853 | +0.06(+0.24%) |
Jun 04, 2019 | 24.10 | 24.69 | 24.10 | 24.69 | 7,831 | +0.68(+2.83%) |
Jun 03, 2019 | 23.68 | 24.01 | 23.68 | 24.01 | 2,891 | +0.34(+1.45%) |
May 31, 2019 | 23.75 | 23.75 | 23.54 | 23.67 | 4,535 | -0.34(-1.41%) |
May 30, 2019 | 24.07 | 24.22 | 23.91 | 24.00 | 21,057 | -0.07(-0.28%) |
May 29, 2019 | 24.07 | 24.11 | 23.94 | 24.07 | 6,777 | -0.16(-0.67%) |
May 28, 2019 | 24.22 | 24.35 | 24.19 | 24.23 | 5,616 | -0.05(-0.21%) |
May 24, 2019 | 24.17 | 24.28 | 24.17 | 24.28 | 1,007 | +0.16(+0.66%) |
May 23, 2019 | 24.29 | 24.30 | 24.05 | 24.12 | 6,484 | -0.57(-2.29%) |
May 22, 2019 | 24.73 | 24.73 | 24.64 | 24.69 | 4,980 | -0.18(-0.72%) |
May 21, 2019 | 24.52 | 24.87 | 24.52 | 24.87 | 10,113 | +0.54(+2.20%) |
May 20, 2019 | 24.34 | 24.45 | 24.33 | 24.33 | 3,381 | -0.16(-0.66%) |
May 17, 2019 | 24.61 | 24.72 | 24.49 | 24.49 | 1,108 | -0.34(-1.35%) |
May 16, 2019 | 24.83 | 24.99 | 24.83 | 24.83 | 9,621 | +0.20(+0.81%) |
May 15, 2019 | 24.42 | 24.63 | 24.42 | 24.63 | 1,692 | +0.03(+0.10%) |
May 14, 2019 | 24.38 | 24.67 | 24.32 | 24.60 | 16,470 | +0.30(+1.25%) |
May 13, 2019 | 24.54 | 24.59 | 24.25 | 24.30 | 5,138 | -0.71(-2.84%) |
May 10, 2019 | 24.93 | 25.01 | 24.71 | 25.01 | 4,837 | -0.09(-0.36%) |
May 09, 2019 | 24.80 | 25.11 | 24.64 | 25.10 | 32,079 | +0.02(+0.09%) |
May 08, 2019 | 25.21 | 25.26 | 25.07 | 25.07 | 3,418 | -0.10(-0.39%) |
May 07, 2019 | 25.62 | 25.62 | 25.12 | 25.17 | 6,728 | -0.70(-2.71%) |
May 06, 2019 | 25.48 | 25.87 | 25.48 | 25.87 | 4,150 | +0.04(+0.14%) |
May 03, 2019 | 25.64 | 25.85 | 25.60 | 25.84 | 9,070 | +0.41(+1.60%) |
May 02, 2019 | 25.42 | 25.56 | 25.31 | 25.43 | 6,799 | -0.16(-0.61%) |
May 01, 2019 | 25.80 | 25.80 | 25.48 | 25.59 | 5,143 | -0.11(-0.43%) |
Apr 30, 2019 | 25.79 | 25.79 | 25.58 | 25.70 | 13,327 | -0.03(-0.12%) |
Apr 29, 2019 | 25.61 | 25.76 | 25.61 | 25.73 | 8,440 | +0.24(+0.94%) |
Apr 26, 2019 | 25.33 | 25.54 | 25.33 | 25.49 | 4,535 | +0.07(+0.26%) |
Apr 25, 2019 | 25.66 | 25.66 | 25.40 | 25.42 | 13,684 | -0.54(-2.08%) |
Apr 24, 2019 | 25.71 | 25.98 | 25.71 | 25.96 | 53,131 | +0.19(+0.73%) |
Apr 23, 2019 | 25.74 | 25.87 | 25.50 | 25.78 | 35,955 | +0.20(+0.76%) |
Apr 22, 2019 | 25.69 | 25.78 | 25.57 | 25.58 | 37,227 | -0.26(-1.00%) |
Apr 18, 2019 | 25.84 | 25.90 | 25.65 | 25.84 | 20,961 | +0.09(+0.35%) |
Apr 17, 2019 | 25.85 | 25.85 | 25.69 | 25.75 | 6,511 | -0.05(-0.19%) |
Apr 16, 2019 | 25.63 | 25.85 | 25.63 | 25.80 | 15,627 | +0.22(+0.85%) |
Apr 15, 2019 | 25.62 | 25.66 | 25.55 | 25.58 | 5,556 | -0.02(-0.07%) |
Apr 12, 2019 | 25.60 | 25.62 | 25.49 | 25.60 | 5,643 | +0.28(+1.09%) |
Apr 11, 2019 | 25.14 | 25.32 | 25.14 | 25.32 | 9,296 | +0.17(+0.67%) |
Apr 10, 2019 | 24.84 | 25.15 | 24.84 | 25.15 | 9,127 | +0.41(+1.64%) |
Apr 09, 2019 | 24.71 | 25.10 | 24.71 | 24.75 | 76,828 | -0.50(-1.97%) |
Apr 08, 2019 | 25.26 | 25.27 | 25.17 | 25.25 | 9,970 | -0.04(-0.15%) |
Apr 05, 2019 | 25.05 | 25.28 | 25.05 | 25.28 | 9,775 | +0.25(+0.99%) |
Apr 04, 2019 | 24.86 | 25.04 | 24.65 | 25.04 | 5,646 | +0.21(+0.84%) |
Apr 03, 2019 | 24.79 | 24.92 | 24.75 | 24.83 | 10,913 | +0.16(+0.64%) |
Apr 02, 2019 | 24.59 | 24.67 | 24.48 | 24.67 | 2,987 | -0.03(-0.12%) |