Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.30 | 25.35 | 25.24 | 25.29 | 32,600 | +0.12(+0.48%) |
Jun 27, 2019 | 25.29 | 25.31 | 25.10 | 25.17 | 30,853 | +0.08(+0.32%) |
Jun 26, 2019 | 25.27 | 25.30 | 25.09 | 25.09 | 59,232 | +0.20(+0.80%) |
Jun 25, 2019 | 25.19 | 25.20 | 24.89 | 24.89 | 32,827 | -0.83(-3.23%) |
Jun 24, 2019 | 25.66 | 25.78 | 25.66 | 25.72 | 39,503 | +0.14(+0.55%) |
Jun 21, 2019 | 25.66 | 25.74 | 25.53 | 25.58 | 39,700 | -0.11(-0.43%) |
Jun 20, 2019 | 25.80 | 25.85 | 25.60 | 25.69 | 76,237 | +0.02(+0.09%) |
Jun 19, 2019 | 25.48 | 25.72 | 25.41 | 25.67 | 41,925 | +0.60(+2.39%) |
Jun 18, 2019 | 25.01 | 25.34 | 25.01 | 25.07 | 45,392 | +0.06(+0.24%) |
Jun 17, 2019 | 24.89 | 25.07 | 24.89 | 25.01 | 27,837 | +0.37(+1.52%) |
Jun 14, 2019 | 24.72 | 24.72 | 24.54 | 24.64 | 49,500 | -0.14(-0.57%) |
Jun 13, 2019 | 24.71 | 24.84 | 24.63 | 24.78 | 35,014 | +0.52(+2.13%) |
Jun 12, 2019 | 24.34 | 24.35 | 24.21 | 24.26 | 313,713 | -0.01(-0.04%) |
Jun 11, 2019 | 24.43 | 24.48 | 24.16 | 24.27 | 117,966 | +0.64(+2.73%) |
Jun 10, 2019 | 23.67 | 23.72 | 23.58 | 23.62 | 61,145 | +0.07(+0.32%) |
Jun 07, 2019 | 23.56 | 23.74 | 23.45 | 23.55 | 115,200 | +0.08(+0.35%) |
Jun 06, 2019 | 23.57 | 23.57 | 23.31 | 23.47 | 101,778 | -0.02(-0.09%) |
Jun 05, 2019 | 23.59 | 23.59 | 23.39 | 23.49 | 33,765 | +0.09(+0.38%) |
Jun 04, 2019 | 23.23 | 23.45 | 23.22 | 23.40 | 44,404 | +0.75(+3.31%) |
Jun 03, 2019 | 22.68 | 22.80 | 22.62 | 22.65 | 36,085 | -0.25(-1.09%) |
May 31, 2019 | 22.60 | 22.95 | 22.60 | 22.90 | 34,700 | -0.15(-0.65%) |
May 30, 2019 | 22.90 | 23.05 | 22.90 | 23.05 | 43,590 | +0.11(+0.48%) |
May 29, 2019 | 23.02 | 23.02 | 22.82 | 22.94 | 38,971 | -0.72(-3.04%) |
May 28, 2019 | 23.97 | 24.03 | 23.63 | 23.66 | 30,762 | +0.06(+0.25%) |
May 24, 2019 | 23.53 | 23.67 | 23.50 | 23.60 | 25,800 | +0.51(+2.21%) |
May 23, 2019 | 22.93 | 23.15 | 22.85 | 23.09 | 59,370 | -0.50(-2.12%) |
May 22, 2019 | 23.53 | 23.60 | 23.42 | 23.59 | 212,240 | +0.01(+0.04%) |
May 21, 2019 | 23.46 | 23.63 | 23.38 | 23.58 | 46,458 | +0.23(+0.99%) |
May 20, 2019 | 23.35 | 23.40 | 23.22 | 23.35 | 62,810 | -0.37(-1.56%) |
May 17, 2019 | 23.77 | 23.86 | 23.55 | 23.72 | 91,000 | -0.72(-2.95%) |
May 16, 2019 | 24.37 | 24.96 | 24.37 | 24.44 | 69,518 | -0.64(-2.57%) |
May 15, 2019 | 24.23 | 25.31 | 24.15 | 25.09 | 122,163 | +0.71(+2.89%) |
May 14, 2019 | 24.41 | 24.48 | 24.26 | 24.38 | 44,464 | +0.56(+2.33%) |
May 13, 2019 | 23.92 | 24.18 | 23.78 | 23.82 | 42,813 | -1.13(-4.51%) |
May 10, 2019 | 24.61 | 25.02 | 24.48 | 24.95 | 34,800 | +0.64(+2.63%) |
May 09, 2019 | 23.94 | 24.36 | 23.93 | 24.31 | 316,111 | -0.45(-1.82%) |
May 08, 2019 | 24.62 | 24.87 | 24.57 | 24.76 | 142,132 | +0.24(+0.98%) |
May 07, 2019 | 24.86 | 24.86 | 24.50 | 24.52 | 28,341 | -0.61(-2.43%) |
May 06, 2019 | 24.72 | 25.19 | 24.72 | 25.13 | 66,255 | -0.36(-1.41%) |
May 03, 2019 | 25.28 | 25.51 | 25.28 | 25.49 | 29,200 | +0.02(+0.08%) |
May 02, 2019 | 25.54 | 25.57 | 25.43 | 25.47 | 39,583 | -0.21(-0.84%) |
May 01, 2019 | 25.80 | 25.96 | 25.60 | 25.68 | 25,823 | -0.19(-0.73%) |
Apr 30, 2019 | 25.86 | 25.90 | 25.66 | 25.88 | 32,365 | +0.05(+0.21%) |
Apr 29, 2019 | 25.94 | 25.95 | 25.82 | 25.82 | 320,465 | -0.05(-0.21%) |
Apr 26, 2019 | 25.70 | 25.97 | 25.65 | 25.88 | 25,400 | +0.18(+0.72%) |
Apr 25, 2019 | 26.02 | 26.02 | 25.67 | 25.69 | 40,446 | +0.03(+0.12%) |
Apr 24, 2019 | 25.64 | 25.67 | 25.25 | 25.66 | 39,584 | -0.28(-1.08%) |
Apr 23, 2019 | 25.92 | 25.98 | 25.85 | 25.94 | 28,169 | -0.46(-1.73%) |
Apr 22, 2019 | 26.23 | 26.55 | 26.16 | 26.40 | 15,802 | +0.04(+0.14%) |
Apr 18, 2019 | 26.34 | 26.46 | 26.31 | 26.36 | 32,300 | -0.30(-1.11%) |
Apr 17, 2019 | 26.71 | 26.71 | 26.55 | 26.66 | 42,328 | +0.26(+0.97%) |
Apr 16, 2019 | 26.38 | 26.48 | 26.36 | 26.40 | 33,080 | +0.28(+1.07%) |
Apr 15, 2019 | 26.14 | 26.18 | 26.02 | 26.12 | 33,810 | -0.11(-0.42%) |
Apr 12, 2019 | 26.19 | 26.25 | 26.12 | 26.23 | 58,600 | +0.66(+2.58%) |
Apr 11, 2019 | 25.45 | 25.68 | 25.45 | 25.57 | 57,922 | +0.34(+1.37%) |
Apr 10, 2019 | 25.01 | 25.25 | 25.01 | 25.23 | 25,084 | +0.43(+1.73%) |
Apr 09, 2019 | 24.83 | 24.99 | 24.78 | 24.80 | 26,352 | -0.24(-0.96%) |
Apr 08, 2019 | 25.15 | 25.17 | 24.98 | 25.04 | 32,262 | +0.07(+0.28%) |
Apr 05, 2019 | 25.09 | 25.10 | 24.86 | 24.96 | 23,800 | -0.13(-0.52%) |
Apr 04, 2019 | 24.80 | 25.34 | 24.80 | 25.09 | 61,283 | +0.15(+0.60%) |
Apr 03, 2019 | 24.91 | 25.01 | 24.87 | 24.95 | 45,262 | +0.24(+0.97%) |
Apr 02, 2019 | 24.51 | 24.78 | 24.42 | 24.70 | 39,730 | +0.18(+0.73%) |