Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.41 | 26.61 | 26.41 | 26.53 | 162,126 | -0.02(-0.07%) |
Jun 27, 2019 | 26.53 | 26.55 | 26.44 | 26.55 | 19,872 | +0.20(+0.75%) |
Jun 26, 2019 | 26.24 | 26.44 | 26.24 | 26.35 | 20,722 | +0.28(+1.09%) |
Jun 25, 2019 | 26.22 | 26.26 | 26.07 | 26.07 | 21,300 | -0.33(-1.23%) |
Jun 24, 2019 | 26.29 | 26.41 | 26.28 | 26.39 | 20,845 | +0.08(+0.30%) |
Jun 21, 2019 | 26.29 | 26.40 | 26.29 | 26.32 | 32,446 | -0.16(-0.60%) |
Jun 20, 2019 | 26.49 | 26.58 | 26.34 | 26.47 | 34,202 | +0.43(+1.66%) |
Jun 19, 2019 | 26.00 | 26.04 | 25.78 | 26.04 | 51,653 | +0.25(+0.96%) |
Jun 18, 2019 | 25.38 | 25.87 | 25.38 | 25.79 | 31,986 | +0.57(+2.27%) |
Jun 17, 2019 | 25.25 | 25.27 | 25.14 | 25.22 | 47,506 | +0.07(+0.29%) |
Jun 14, 2019 | 25.20 | 25.25 | 25.12 | 25.15 | 25,563 | -0.20(-0.78%) |
Jun 13, 2019 | 25.46 | 25.47 | 25.31 | 25.35 | 9,896 | +0.01(+0.04%) |
Jun 12, 2019 | 25.45 | 25.46 | 25.31 | 25.34 | 46,128 | -0.35(-1.35%) |
Jun 11, 2019 | 25.80 | 25.80 | 25.62 | 25.68 | 55,800 | +0.29(+1.15%) |
Jun 10, 2019 | 25.42 | 25.53 | 25.21 | 25.39 | 33,348 | +0.27(+1.06%) |
Jun 07, 2019 | 25.08 | 25.24 | 25.01 | 25.13 | 33,757 | +0.27(+1.10%) |
Jun 06, 2019 | 24.87 | 24.91 | 24.78 | 24.85 | 34,157 | -0.02(-0.07%) |
Jun 05, 2019 | 25.08 | 25.08 | 24.77 | 24.87 | 174,805 | -0.10(-0.40%) |
Jun 04, 2019 | 24.94 | 25.01 | 24.77 | 24.97 | 27,399 | +0.02(+0.07%) |
Jun 03, 2019 | 24.98 | 25.10 | 24.91 | 24.95 | 120,679 | +0.22(+0.89%) |
May 31, 2019 | 24.80 | 24.89 | 24.66 | 24.73 | 121,154 | -0.03(-0.13%) |
May 30, 2019 | 24.73 | 24.84 | 24.71 | 24.76 | 45,108 | +0.12(+0.50%) |
May 29, 2019 | 24.51 | 24.64 | 24.44 | 24.64 | 32,098 | +0.09(+0.37%) |
May 28, 2019 | 24.78 | 24.78 | 24.55 | 24.55 | 68,299 | +0.01(+0.04%) |
May 24, 2019 | 24.68 | 24.71 | 24.53 | 24.54 | 28,731 | +0.02(+0.07%) |
May 23, 2019 | 24.59 | 24.59 | 24.39 | 24.52 | 46,947 | -0.34(-1.36%) |
May 22, 2019 | 25.00 | 25.00 | 24.84 | 24.86 | 33,911 | -0.14(-0.54%) |
May 21, 2019 | 24.93 | 25.02 | 24.84 | 25.00 | 31,761 | +0.26(+1.07%) |
May 20, 2019 | 24.90 | 24.90 | 24.67 | 24.73 | 36,473 | -0.22(-0.88%) |
May 17, 2019 | 25.07 | 25.17 | 24.95 | 24.95 | 62,488 | -0.62(-2.43%) |
May 16, 2019 | 25.66 | 25.76 | 25.56 | 25.58 | 32,394 | +0.00(+0.00%) |
May 15, 2019 | 25.53 | 25.62 | 25.37 | 25.58 | 35,489 | +0.03(+0.10%) |
May 14, 2019 | 25.53 | 25.63 | 25.46 | 25.55 | 15,656 | +0.36(+1.43%) |
May 13, 2019 | 25.44 | 25.44 | 25.11 | 25.19 | 59,770 | -0.90(-3.44%) |
May 10, 2019 | 26.16 | 26.19 | 25.75 | 26.09 | 51,345 | +0.21(+0.81%) |
May 09, 2019 | 25.82 | 26.01 | 25.52 | 25.88 | 32,853 | -0.45(-1.70%) |
May 08, 2019 | 26.40 | 26.49 | 26.31 | 26.32 | 26,068 | +0.03(+0.10%) |
May 07, 2019 | 26.59 | 26.59 | 26.16 | 26.30 | 59,580 | -0.57(-2.13%) |
May 06, 2019 | 26.66 | 26.90 | 26.55 | 26.87 | 175,714 | -0.54(-1.95%) |
May 03, 2019 | 27.42 | 27.47 | 27.35 | 27.41 | 70,573 | +0.28(+1.05%) |
May 02, 2019 | 27.14 | 27.24 | 27.04 | 27.12 | 26,618 | +0.05(+0.17%) |
May 01, 2019 | 27.27 | 27.52 | 27.08 | 27.08 | 25,145 | -0.20(-0.74%) |
Apr 30, 2019 | 27.20 | 27.31 | 27.09 | 27.28 | 36,678 | +0.03(+0.11%) |
Apr 29, 2019 | 27.35 | 27.35 | 27.21 | 27.25 | 49,134 | +0.04(+0.16%) |
Apr 26, 2019 | 27.09 | 27.21 | 27.05 | 27.20 | 53,093 | +0.16(+0.58%) |
Apr 25, 2019 | 27.05 | 27.14 | 26.91 | 27.05 | 141,760 | -0.07(-0.25%) |
Apr 24, 2019 | 27.21 | 27.24 | 27.10 | 27.11 | 202,320 | -0.30(-1.10%) |
Apr 23, 2019 | 27.33 | 27.47 | 27.34 | 27.42 | 18,113 | +0.02(+0.07%) |
Apr 22, 2019 | 27.39 | 27.40 | 27.28 | 27.40 | 31,369 | -0.11(-0.40%) |
Apr 18, 2019 | 27.35 | 27.57 | 27.35 | 27.51 | 18,462 | -0.10(-0.36%) |
Apr 17, 2019 | 27.77 | 27.77 | 27.51 | 27.61 | 26,438 | +0.15(+0.56%) |
Apr 16, 2019 | 27.34 | 27.48 | 27.34 | 27.45 | 10,191 | +0.22(+0.80%) |
Apr 15, 2019 | 27.49 | 27.49 | 27.16 | 27.24 | 19,744 | -0.17(-0.62%) |
Apr 12, 2019 | 27.52 | 27.52 | 27.39 | 27.41 | 136,339 | +0.21(+0.77%) |
Apr 11, 2019 | 27.26 | 27.27 | 27.16 | 27.20 | 33,304 | -0.28(-1.03%) |
Apr 10, 2019 | 27.40 | 27.55 | 27.37 | 27.48 | 53,073 | +0.16(+0.60%) |
Apr 09, 2019 | 27.39 | 27.39 | 27.22 | 27.31 | 68,449 | +0.07(+0.27%) |
Apr 08, 2019 | 27.15 | 27.28 | 27.13 | 27.24 | 23,451 | -0.05(-0.20%) |
Apr 05, 2019 | 27.12 | 27.33 | 27.12 | 27.30 | 23,706 | +0.21(+0.78%) |
Apr 04, 2019 | 27.00 | 27.14 | 27.00 | 27.09 | 14,734 | +0.07(+0.27%) |
Apr 03, 2019 | 27.13 | 27.13 | 26.97 | 27.01 | 41,501 | +0.24(+0.89%) |
Apr 02, 2019 | 26.88 | 26.88 | 26.69 | 26.77 | 50,362 | -0.03(-0.10%) |