Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.62 | 25.69 | 25.58 | 25.67 | 2,638,934 | +0.13(+0.49%) |
Jun 27, 2019 | 25.53 | 25.57 | 25.46 | 25.54 | 1,363,002 | +0.01(+0.04%) |
Jun 26, 2019 | 25.48 | 25.59 | 25.46 | 25.53 | 1,929,201 | +0.03(+0.11%) |
Jun 25, 2019 | 25.75 | 25.75 | 25.48 | 25.50 | 1,560,126 | -0.19(-0.73%) |
Jun 24, 2019 | 25.69 | 25.72 | 25.63 | 25.69 | 911,206 | +0.05(+0.21%) |
Jun 21, 2019 | 25.71 | 25.73 | 25.63 | 25.64 | 3,086,747 | -0.16(-0.63%) |
Jun 20, 2019 | 25.77 | 25.85 | 25.70 | 25.80 | 2,850,335 | +0.29(+1.12%) |
Jun 19, 2019 | 25.34 | 25.51 | 25.33 | 25.51 | 3,334,284 | +0.19(+0.74%) |
Jun 18, 2019 | 25.18 | 25.35 | 25.14 | 25.33 | 8,708,361 | +0.35(+1.40%) |
Jun 17, 2019 | 24.91 | 25.03 | 24.81 | 24.98 | 1,312,714 | +0.07(+0.30%) |
Jun 14, 2019 | 24.93 | 24.96 | 24.79 | 24.90 | 2,562,838 | -0.07(-0.28%) |
Jun 13, 2019 | 25.03 | 25.03 | 24.92 | 24.97 | 2,929,577 | +0.09(+0.36%) |
Jun 12, 2019 | 25.02 | 25.03 | 24.88 | 24.88 | 3,145,493 | -0.18(-0.71%) |
Jun 11, 2019 | 25.17 | 25.21 | 25.01 | 25.06 | 2,190,719 | +0.00(+0.00%) |
Jun 10, 2019 | 25.12 | 25.13 | 25.02 | 25.06 | 3,027,592 | +0.04(+0.18%) |
Jun 07, 2019 | 25.00 | 25.11 | 25.00 | 25.02 | 1,544,386 | +0.13(+0.54%) |
Jun 06, 2019 | 24.83 | 24.90 | 24.75 | 24.88 | 1,856,469 | +0.15(+0.61%) |
Jun 05, 2019 | 24.80 | 24.84 | 24.64 | 24.73 | 1,109,445 | +0.03(+0.11%) |
Jun 04, 2019 | 24.52 | 24.71 | 24.42 | 24.71 | 3,687,480 | +0.36(+1.46%) |
Jun 03, 2019 | 24.32 | 24.51 | 24.26 | 24.35 | 2,911,633 | +0.06(+0.26%) |
May 31, 2019 | 24.17 | 24.30 | 24.13 | 24.29 | 2,065,483 | -0.10(-0.40%) |
May 30, 2019 | 24.50 | 24.55 | 24.34 | 24.39 | 1,107,522 | -0.07(-0.29%) |
May 29, 2019 | 24.56 | 24.60 | 24.36 | 24.46 | 2,742,325 | -0.23(-0.94%) |
May 28, 2019 | 24.84 | 24.87 | 24.68 | 24.69 | 1,638,363 | -0.04(-0.18%) |
May 24, 2019 | 24.70 | 24.77 | 24.59 | 24.73 | 1,210,304 | +0.19(+0.76%) |
May 23, 2019 | 24.67 | 24.67 | 24.41 | 24.55 | 2,458,437 | -0.36(-1.43%) |
May 22, 2019 | 24.98 | 25.02 | 24.86 | 24.90 | 3,667,085 | -0.20(-0.81%) |
May 21, 2019 | 24.98 | 25.11 | 24.94 | 25.11 | 1,818,989 | +0.23(+0.93%) |
May 20, 2019 | 24.86 | 24.98 | 24.84 | 24.87 | 2,674,515 | -0.08(-0.32%) |
May 17, 2019 | 24.79 | 25.03 | 24.78 | 24.95 | 2,965,109 | -0.06(-0.25%) |
May 16, 2019 | 24.93 | 25.10 | 24.92 | 25.02 | 5,671,552 | +0.18(+0.72%) |
May 15, 2019 | 24.63 | 24.91 | 24.62 | 24.84 | 2,311,139 | +0.08(+0.32%) |
May 14, 2019 | 24.63 | 24.83 | 24.60 | 24.76 | 2,793,637 | +0.20(+0.83%) |
May 13, 2019 | 24.54 | 24.66 | 24.48 | 24.55 | 2,595,119 | -0.31(-1.25%) |
May 10, 2019 | 24.85 | 24.99 | 24.59 | 24.87 | 2,556,649 | -0.02(-0.07%) |
May 09, 2019 | 24.82 | 24.94 | 24.71 | 24.88 | 4,511,804 | -0.06(-0.25%) |
May 08, 2019 | 24.88 | 25.08 | 24.88 | 24.95 | 3,090,947 | +0.04(+0.14%) |
May 07, 2019 | 24.95 | 25.00 | 24.82 | 24.91 | 5,099,031 | -0.28(-1.09%) |
May 06, 2019 | 24.86 | 25.21 | 24.83 | 25.19 | 1,994,492 | -0.04(-0.14%) |
May 03, 2019 | 25.20 | 25.25 | 25.15 | 25.22 | 1,869,579 | +0.19(+0.75%) |
May 02, 2019 | 25.16 | 25.18 | 25.01 | 25.03 | 2,270,593 | -0.16(-0.64%) |
May 01, 2019 | 25.39 | 25.43 | 25.18 | 25.19 | 2,379,311 | -0.18(-0.70%) |
Apr 30, 2019 | 25.30 | 25.44 | 25.23 | 25.37 | 2,638,386 | +0.03(+0.11%) |
Apr 29, 2019 | 25.27 | 25.40 | 25.25 | 25.35 | 2,190,760 | +0.05(+0.21%) |
Apr 26, 2019 | 25.25 | 25.31 | 25.14 | 25.29 | 2,890,731 | +0.10(+0.39%) |
Apr 25, 2019 | 25.19 | 25.25 | 25.09 | 25.19 | 1,839,731 | -0.03(-0.11%) |
Apr 24, 2019 | 25.40 | 25.43 | 25.21 | 25.22 | 3,157,554 | -0.25(-0.98%) |
Apr 23, 2019 | 25.40 | 25.49 | 25.39 | 25.47 | 1,537,718 | +0.00(+0.00%) |
Apr 22, 2019 | 25.48 | 25.53 | 25.43 | 25.47 | 1,139,831 | +0.00(+0.00%) |
Apr 18, 2019 | 25.39 | 25.48 | 25.38 | 25.47 | 1,408,570 | +0.02(+0.07%) |
Apr 17, 2019 | 25.51 | 25.51 | 25.38 | 25.45 | 2,641,792 | +0.11(+0.42%) |
Apr 16, 2019 | 25.33 | 25.40 | 25.29 | 25.35 | 1,565,977 | +0.03(+0.11%) |
Apr 15, 2019 | 25.28 | 25.35 | 25.24 | 25.32 | 3,199,883 | +0.00(+0.00%) |
Apr 12, 2019 | 25.28 | 25.32 | 25.22 | 25.32 | 1,735,676 | +0.20(+0.81%) |
Apr 11, 2019 | 25.04 | 25.19 | 25.02 | 25.11 | 2,818,725 | -0.04(-0.18%) |
Apr 10, 2019 | 25.02 | 25.18 | 25.02 | 25.16 | 3,345,875 | +0.11(+0.43%) |
Apr 09, 2019 | 25.11 | 25.11 | 24.97 | 25.05 | 2,289,065 | -0.15(-0.60%) |
Apr 08, 2019 | 25.05 | 25.20 | 25.02 | 25.20 | 5,406,781 | +0.19(+0.75%) |
Apr 05, 2019 | 24.93 | 25.03 | 24.82 | 25.02 | 3,489,582 | +0.09(+0.36%) |
Apr 04, 2019 | 24.86 | 24.95 | 24.83 | 24.93 | 2,082,716 | +0.02(+0.07%) |
Apr 03, 2019 | 24.97 | 25.06 | 24.86 | 24.91 | 3,219,327 | +0.03(+0.11%) |
Apr 02, 2019 | 24.87 | 24.90 | 24.74 | 24.88 | 2,484,350 | +0.00(+0.00%) |