Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.45 | 25.97 | 25.34 | 25.83 | 340,290 | +0.40(+1.59%) |
Jun 27, 2019 | 25.81 | 25.90 | 25.26 | 25.43 | 172,347 | -0.31(-1.21%) |
Jun 26, 2019 | 25.41 | 25.93 | 25.41 | 25.74 | 101,588 | +0.47(+1.85%) |
Jun 25, 2019 | 25.74 | 25.78 | 25.17 | 25.27 | 182,908 | -0.53(-2.07%) |
Jun 24, 2019 | 25.49 | 25.91 | 25.33 | 25.80 | 151,787 | +0.51(+2.00%) |
Jun 21, 2019 | 25.90 | 25.94 | 25.18 | 25.30 | 351,717 | -0.78(-3.00%) |
Jun 20, 2019 | 26.22 | 26.41 | 26.00 | 26.08 | 98,590 | +0.09(+0.35%) |
Jun 19, 2019 | 25.86 | 26.36 | 25.75 | 25.99 | 174,393 | -0.04(-0.14%) |
Jun 18, 2019 | 25.11 | 26.13 | 25.11 | 26.02 | 334,722 | +1.08(+4.31%) |
Jun 17, 2019 | 24.78 | 25.14 | 24.78 | 24.95 | 127,110 | +0.22(+0.89%) |
Jun 14, 2019 | 24.88 | 25.09 | 24.56 | 24.73 | 133,308 | -0.10(-0.41%) |
Jun 13, 2019 | 24.26 | 24.89 | 24.25 | 24.83 | 203,469 | +0.70(+2.89%) |
Jun 12, 2019 | 24.35 | 24.38 | 23.97 | 24.13 | 113,523 | -0.24(-0.98%) |
Jun 11, 2019 | 24.50 | 24.88 | 24.13 | 24.37 | 174,629 | +0.02(+0.08%) |
Jun 10, 2019 | 25.17 | 25.44 | 24.26 | 24.35 | 144,679 | -0.65(-2.61%) |
Jun 07, 2019 | 24.65 | 25.56 | 24.40 | 25.00 | 295,128 | +0.62(+2.52%) |
Jun 06, 2019 | 23.27 | 25.50 | 22.74 | 24.39 | 709,608 | +3.50(+16.76%) |
Jun 05, 2019 | 20.75 | 21.16 | 20.32 | 20.89 | 203,202 | +0.14(+0.66%) |
Jun 04, 2019 | 20.30 | 20.84 | 20.30 | 20.75 | 121,960 | +0.62(+3.06%) |
Jun 03, 2019 | 19.59 | 20.36 | 19.59 | 20.13 | 197,218 | +0.70(+3.59%) |
May 31, 2019 | 19.65 | 19.75 | 19.28 | 19.44 | 157,902 | -0.51(-2.53%) |
May 30, 2019 | 20.12 | 20.36 | 19.82 | 19.94 | 74,035 | -0.12(-0.60%) |
May 29, 2019 | 20.16 | 20.16 | 19.78 | 20.06 | 121,703 | -0.21(-1.04%) |
May 28, 2019 | 20.35 | 20.45 | 20.21 | 20.27 | 74,643 | -0.07(-0.36%) |
May 24, 2019 | 20.23 | 20.37 | 19.99 | 20.34 | 45,923 | +0.29(+1.47%) |
May 23, 2019 | 20.35 | 20.40 | 19.87 | 20.05 | 110,383 | -0.31(-1.53%) |
May 22, 2019 | 20.39 | 20.79 | 20.28 | 20.36 | 71,159 | -0.12(-0.58%) |
May 21, 2019 | 20.47 | 20.73 | 20.34 | 20.48 | 151,317 | +0.14(+0.68%) |
May 20, 2019 | 19.80 | 20.44 | 19.76 | 20.34 | 128,999 | +0.35(+1.75%) |
May 17, 2019 | 20.47 | 20.68 | 19.96 | 20.00 | 164,105 | -0.73(-3.50%) |
May 16, 2019 | 20.41 | 20.75 | 20.23 | 20.72 | 88,683 | +0.35(+1.71%) |
May 15, 2019 | 20.28 | 20.69 | 20.28 | 20.37 | 90,596 | -0.13(-0.63%) |
May 14, 2019 | 20.34 | 20.96 | 20.12 | 20.50 | 153,190 | +0.25(+1.23%) |
May 13, 2019 | 20.75 | 20.87 | 20.19 | 20.25 | 170,601 | -0.96(-4.55%) |
May 10, 2019 | 21.36 | 21.46 | 20.87 | 21.22 | 99,573 | -0.14(-0.65%) |
May 09, 2019 | 21.12 | 21.71 | 20.74 | 21.36 | 112,180 | +0.02(+0.09%) |
May 08, 2019 | 21.45 | 21.59 | 21.14 | 21.34 | 99,780 | -0.17(-0.77%) |
May 07, 2019 | 21.79 | 22.20 | 21.31 | 21.50 | 94,815 | -0.52(-2.38%) |
May 06, 2019 | 21.89 | 22.22 | 21.69 | 22.03 | 141,008 | -0.31(-1.40%) |
May 03, 2019 | 21.82 | 22.38 | 21.48 | 22.34 | 109,802 | +0.47(+2.14%) |
May 02, 2019 | 21.33 | 22.22 | 21.33 | 21.87 | 122,605 | +0.46(+2.15%) |
May 01, 2019 | 21.56 | 21.92 | 21.30 | 21.41 | 341,242 | -0.21(-0.98%) |
Apr 30, 2019 | 22.23 | 22.23 | 21.56 | 21.62 | 184,111 | -0.61(-2.73%) |
Apr 29, 2019 | 21.03 | 22.26 | 20.94 | 22.23 | 234,602 | +1.19(+5.68%) |
Apr 26, 2019 | 20.98 | 21.32 | 20.77 | 21.03 | 95,329 | +0.03(+0.13%) |
Apr 25, 2019 | 21.64 | 21.64 | 20.72 | 21.01 | 137,168 | -0.72(-3.30%) |
Apr 24, 2019 | 21.82 | 21.95 | 21.55 | 21.72 | 90,924 | -0.02(-0.08%) |
Apr 23, 2019 | 21.44 | 21.80 | 21.34 | 21.74 | 73,542 | +0.36(+1.68%) |
Apr 22, 2019 | 21.68 | 21.94 | 21.29 | 21.38 | 87,433 | -0.35(-1.61%) |
Apr 18, 2019 | 21.79 | 21.99 | 21.69 | 21.73 | 80,855 | -0.09(-0.42%) |
Apr 17, 2019 | 21.88 | 21.99 | 21.65 | 21.82 | 86,314 | +0.06(+0.25%) |
Apr 16, 2019 | 21.47 | 21.82 | 21.25 | 21.77 | 144,630 | +0.26(+1.20%) |
Apr 15, 2019 | 21.80 | 21.82 | 21.31 | 21.51 | 110,616 | -0.25(-1.14%) |
Apr 12, 2019 | 21.91 | 21.93 | 21.50 | 21.76 | 138,249 | +0.00(+0.00%) |
Apr 11, 2019 | 21.56 | 21.98 | 21.37 | 21.76 | 163,965 | +0.23(+1.06%) |
Apr 10, 2019 | 21.26 | 21.63 | 21.07 | 21.53 | 174,891 | +0.27(+1.25%) |
Apr 09, 2019 | 21.45 | 21.49 | 21.10 | 21.26 | 212,892 | -0.28(-1.32%) |
Apr 08, 2019 | 21.15 | 21.59 | 21.05 | 21.55 | 154,497 | +0.34(+1.60%) |
Apr 05, 2019 | 21.16 | 21.28 | 21.09 | 21.21 | 134,861 | +0.08(+0.39%) |
Apr 04, 2019 | 21.21 | 21.37 | 20.89 | 21.13 | 133,892 | -0.02(-0.09%) |
Apr 03, 2019 | 21.56 | 21.72 | 21.05 | 21.15 | 159,167 | -0.26(-1.20%) |
Apr 02, 2019 | 21.60 | 21.74 | 21.27 | 21.40 | 175,617 | -0.19(-0.89%) |