Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.71 | 25.71 | 25.71 | 25.71 | 316 | +0.12(+0.46%) |
Jun 27, 2019 | 25.60 | 25.61 | 25.53 | 25.59 | 6,477 | +0.13(+0.50%) |
Jun 26, 2019 | 25.62 | 25.62 | 25.47 | 25.47 | 14,484 | -0.09(-0.34%) |
Jun 25, 2019 | 25.78 | 25.78 | 25.55 | 25.55 | 11,695 | -0.18(-0.70%) |
Jun 24, 2019 | 25.77 | 25.78 | 25.73 | 25.73 | 550 | -0.02(-0.06%) |
Jun 21, 2019 | 25.79 | 25.79 | 25.75 | 25.75 | 1,589 | -0.09(-0.36%) |
Jun 20, 2019 | 25.84 | 25.84 | 25.84 | 25.84 | 29 | +0.25(+0.97%) |
Jun 19, 2019 | 25.46 | 25.59 | 25.46 | 25.59 | 259 | +0.15(+0.59%) |
Jun 18, 2019 | 25.32 | 25.44 | 25.32 | 25.44 | 827 | +0.22(+0.85%) |
Jun 17, 2019 | 25.27 | 25.27 | 25.23 | 25.23 | 4,516 | +0.00(+0.01%) |
Jun 14, 2019 | 25.21 | 25.27 | 25.21 | 25.23 | 529 | +0.03(+0.12%) |
Jun 13, 2019 | 25.26 | 25.26 | 25.19 | 25.20 | 705 | +0.08(+0.31%) |
Jun 12, 2019 | 25.11 | 25.12 | 25.10 | 25.12 | 1,032 | -0.02(-0.08%) |
Jun 11, 2019 | 25.13 | 25.14 | 25.11 | 25.14 | 1,630 | -0.02(-0.09%) |
Jun 10, 2019 | 25.26 | 25.26 | 25.16 | 25.16 | 6,760 | +0.07(+0.27%) |
Jun 07, 2019 | 24.99 | 25.10 | 24.99 | 25.09 | 635 | +0.29(+1.16%) |
Jun 06, 2019 | 24.73 | 24.81 | 24.71 | 24.81 | 2,145 | +0.13(+0.53%) |
Jun 05, 2019 | 24.62 | 24.68 | 24.62 | 24.68 | 3,294 | +0.19(+0.77%) |
Jun 04, 2019 | 24.37 | 24.49 | 24.35 | 24.49 | 463 | +0.41(+1.71%) |
Jun 03, 2019 | 24.15 | 24.18 | 24.08 | 24.08 | 1,362 | -0.04(-0.15%) |
May 31, 2019 | 24.15 | 24.15 | 24.11 | 24.11 | 741 | -0.18(-0.74%) |
May 30, 2019 | 24.28 | 24.33 | 24.26 | 24.29 | 2,533 | +0.14(+0.60%) |
May 29, 2019 | 24.15 | 24.20 | 24.15 | 24.15 | 1,368 | -0.23(-0.96%) |
May 28, 2019 | 24.59 | 24.59 | 24.38 | 24.38 | 1,344 | -0.13(-0.51%) |
May 24, 2019 | 24.53 | 24.53 | 24.45 | 24.51 | 6,677 | +0.13(+0.53%) |
May 23, 2019 | 24.38 | 24.38 | 24.38 | 24.38 | 105 | -0.29(-1.18%) |
May 22, 2019 | 24.66 | 24.67 | 24.65 | 24.67 | 862 | -0.01(-0.03%) |
May 21, 2019 | 24.64 | 24.67 | 24.64 | 24.67 | 1,288 | +0.16(+0.64%) |
May 20, 2019 | 24.53 | 24.58 | 24.52 | 24.52 | 457 | -0.18(-0.73%) |
May 17, 2019 | 24.84 | 24.84 | 24.70 | 24.70 | 847 | -0.09(-0.37%) |
May 16, 2019 | 24.88 | 24.88 | 24.79 | 24.79 | 105 | +0.16(+0.64%) |
May 15, 2019 | 24.62 | 24.64 | 24.62 | 24.63 | 652 | +0.17(+0.71%) |
May 14, 2019 | 24.52 | 24.53 | 24.46 | 24.46 | 2,610 | +0.19(+0.77%) |
May 13, 2019 | 24.32 | 24.35 | 24.22 | 24.27 | 4,787 | -0.45(-1.81%) |
May 10, 2019 | 24.43 | 24.72 | 24.43 | 24.72 | 423 | +0.05(+0.21%) |
May 09, 2019 | 24.53 | 24.68 | 24.49 | 24.67 | 2,158 | -0.05(-0.20%) |
May 08, 2019 | 24.83 | 24.83 | 24.72 | 24.72 | 2,994 | -0.04(-0.17%) |
May 07, 2019 | 24.93 | 24.93 | 24.65 | 24.76 | 1,403 | -0.34(-1.37%) |
May 06, 2019 | 25.01 | 25.14 | 25.01 | 25.11 | 2,565 | -0.07(-0.28%) |
May 03, 2019 | 25.07 | 25.18 | 25.07 | 25.18 | 847 | +0.25(+1.01%) |
May 02, 2019 | 24.88 | 24.92 | 24.88 | 24.92 | 258 | -0.11(-0.44%) |
May 01, 2019 | 25.27 | 25.27 | 25.03 | 25.03 | 591 | -0.15(-0.60%) |
Apr 30, 2019 | 25.19 | 25.19 | 25.19 | 25.19 | 56 | +0.04(+0.18%) |
Apr 29, 2019 | 25.13 | 25.16 | 25.13 | 25.14 | 908 | +0.03(+0.13%) |
Apr 26, 2019 | 25.02 | 25.11 | 25.02 | 25.11 | 1,483 | +0.09(+0.36%) |
Apr 25, 2019 | 25.02 | 25.02 | 25.02 | 25.02 | 585 | -0.01(-0.02%) |
Apr 24, 2019 | 25.05 | 25.05 | 25.03 | 25.03 | 847 | +0.01(+0.05%) |
Apr 23, 2019 | 24.92 | 25.01 | 24.92 | 25.01 | 192 | +0.22(+0.90%) |
Apr 22, 2019 | 24.79 | 24.79 | 24.79 | 24.79 | 9 | +0.01(+0.05%) |
Apr 18, 2019 | 24.80 | 24.80 | 24.78 | 24.78 | 105 | +0.05(+0.20%) |
Apr 17, 2019 | 24.83 | 24.83 | 24.73 | 24.73 | 7,409 | -0.03(-0.14%) |
Apr 16, 2019 | 24.82 | 24.82 | 24.76 | 24.76 | 1,145 | -0.03(-0.13%) |
Apr 15, 2019 | 24.76 | 24.79 | 24.76 | 24.79 | 434 | +0.01(+0.04%) |
Apr 12, 2019 | 24.77 | 24.78 | 24.77 | 24.78 | 105 | +0.08(+0.33%) |
Apr 11, 2019 | 24.74 | 24.76 | 24.70 | 24.70 | 351 | +0.00(+0.00%) |
Apr 10, 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 116 | +0.09(+0.38%) |
Apr 09, 2019 | 24.62 | 24.62 | 24.61 | 24.61 | 1,017 | -0.09(-0.36%) |
Apr 08, 2019 | 24.65 | 24.70 | 24.65 | 24.70 | 1,966 | -0.00(-0.01%) |
Apr 05, 2019 | 24.69 | 24.73 | 24.69 | 24.70 | 953 | +0.10(+0.41%) |
Apr 04, 2019 | 24.58 | 24.60 | 24.53 | 24.60 | 1,411 | +0.04(+0.16%) |
Apr 03, 2019 | 24.56 | 24.56 | 24.53 | 24.56 | 1,306 | +0.00(+0.01%) |
Apr 02, 2019 | 24.55 | 24.59 | 24.55 | 24.56 | 3,476 | +0.02(+0.07%) |