Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.55 | 25.84 | 25.55 | 25.80 | 4,900 | +0.26(+1.02%) |
Jun 27, 2019 | 25.79 | 25.88 | 25.54 | 25.54 | 11,939 | -0.07(-0.27%) |
Jun 26, 2019 | 25.60 | 25.74 | 25.29 | 25.61 | 13,088 | -0.05(-0.19%) |
Jun 25, 2019 | 25.48 | 25.66 | 25.39 | 25.66 | 9,310 | +0.00(+0.00%) |
Jun 24, 2019 | 25.15 | 25.68 | 25.15 | 25.66 | 16,659 | +0.52(+2.06%) |
Jun 21, 2019 | 25.16 | 25.17 | 25.13 | 25.14 | 15,300 | -0.08(-0.31%) |
Jun 20, 2019 | 25.19 | 25.25 | 25.09 | 25.22 | 22,058 | +0.03(+0.11%) |
Jun 19, 2019 | 25.19 | 25.19 | 25.03 | 25.19 | 32,061 | +0.04(+0.17%) |
Jun 18, 2019 | 25.06 | 25.22 | 25.00 | 25.15 | 37,917 | +0.00(+0.00%) |
Jun 17, 2019 | 25.03 | 25.25 | 25.03 | 25.15 | 13,063 | +0.00(+0.00%) |
Jun 14, 2019 | 25.02 | 25.17 | 25.02 | 25.15 | 32,400 | +0.10(+0.40%) |
Jun 13, 2019 | 25.06 | 25.15 | 25.03 | 25.05 | 24,510 | +0.00(+0.00%) |
Jun 12, 2019 | 24.99 | 25.19 | 24.99 | 25.05 | 8,948 | -0.05(-0.20%) |
Jun 11, 2019 | 25.00 | 25.25 | 24.93 | 25.10 | 25,150 | +0.05(+0.20%) |
Jun 10, 2019 | 24.97 | 25.05 | 24.93 | 25.05 | 10,218 | +0.01(+0.04%) |
Jun 07, 2019 | 25.00 | 25.05 | 24.96 | 25.04 | 9,700 | +0.02(+0.08%) |
Jun 06, 2019 | 25.11 | 25.11 | 25.00 | 25.02 | 7,765 | +0.02(+0.08%) |
Jun 05, 2019 | 25.09 | 25.15 | 25.00 | 25.00 | 18,335 | -0.05(-0.20%) |
Jun 04, 2019 | 25.08 | 25.15 | 25.04 | 25.05 | 8,725 | +0.01(+0.04%) |
Jun 03, 2019 | 25.00 | 25.04 | 25.00 | 25.04 | 1,402 | +0.03(+0.12%) |
May 31, 2019 | 25.01 | 25.12 | 25.00 | 25.01 | 6,200 | +0.01(+0.04%) |
May 30, 2019 | 25.00 | 25.20 | 24.95 | 25.00 | 18,074 | -0.10(-0.40%) |
May 29, 2019 | 25.10 | 25.10 | 25.00 | 25.10 | 13,324 | +0.01(+0.04%) |
May 28, 2019 | 25.12 | 25.18 | 25.09 | 25.09 | 5,474 | -0.06(-0.24%) |
May 24, 2019 | 25.24 | 25.24 | 25.04 | 25.15 | 5,300 | +0.15(+0.60%) |
May 23, 2019 | 25.04 | 25.18 | 25.00 | 25.00 | 8,002 | -0.15(-0.60%) |
May 22, 2019 | 25.15 | 25.17 | 25.11 | 25.15 | 7,300 | +0.11(+0.44%) |
May 21, 2019 | 25.15 | 25.15 | 25.00 | 25.04 | 9,616 | +0.03(+0.12%) |
May 20, 2019 | 25.11 | 25.14 | 25.00 | 25.01 | 13,213 | -0.14(-0.56%) |
May 17, 2019 | 25.09 | 25.15 | 25.09 | 25.15 | 1,300 | +0.00(+0.00%) |
May 16, 2019 | 25.05 | 25.15 | 25.05 | 25.15 | 4,046 | +0.10(+0.40%) |
May 15, 2019 | 25.05 | 25.15 | 25.04 | 25.05 | 7,800 | +0.03(+0.12%) |
May 14, 2019 | 25.10 | 25.19 | 25.00 | 25.02 | 15,500 | -0.02(-0.08%) |
May 13, 2019 | 24.82 | 25.05 | 24.81 | 25.04 | 5,310 | +0.04(+0.16%) |
May 10, 2019 | 25.03 | 25.03 | 24.95 | 25.00 | 1,500 | +0.03(+0.12%) |
May 09, 2019 | 25.10 | 25.10 | 24.97 | 24.97 | 7,225 | -0.10(-0.41%) |
May 08, 2019 | 24.96 | 25.08 | 24.93 | 25.07 | 6,460 | +0.06(+0.24%) |
May 07, 2019 | 25.10 | 25.10 | 24.96 | 25.01 | 3,350 | +0.05(+0.22%) |
May 06, 2019 | 25.02 | 25.19 | 24.95 | 24.96 | 16,548 | -0.06(-0.25%) |
May 03, 2019 | 25.10 | 25.10 | 25.02 | 25.02 | 7,100 | -0.04(-0.16%) |
May 02, 2019 | 24.93 | 25.14 | 24.93 | 25.06 | 13,586 | +0.14(+0.56%) |
May 01, 2019 | 24.80 | 25.06 | 24.80 | 24.92 | 17,182 | +0.12(+0.48%) |
Apr 30, 2019 | 24.50 | 24.85 | 24.50 | 24.80 | 19,812 | +0.05(+0.20%) |
Apr 29, 2019 | 24.68 | 24.75 | 24.62 | 24.75 | 17,591 | +0.09(+0.36%) |
Apr 26, 2019 | 24.66 | 24.70 | 24.61 | 24.66 | 6,900 | +0.03(+0.13%) |
Apr 25, 2019 | 24.65 | 24.71 | 24.62 | 24.63 | 6,388 | +0.01(+0.06%) |
Apr 24, 2019 | 24.61 | 24.66 | 24.57 | 24.61 | 7,651 | -0.01(-0.03%) |
Apr 23, 2019 | 24.45 | 24.63 | 24.45 | 24.62 | 20,716 | +0.20(+0.84%) |
Apr 22, 2019 | 24.46 | 24.46 | 24.35 | 24.42 | 3,467 | +0.11(+0.43%) |
Apr 18, 2019 | 24.46 | 24.48 | 24.30 | 24.31 | 16,400 | -0.15(-0.61%) |
Apr 17, 2019 | 24.37 | 24.54 | 24.36 | 24.46 | 19,200 | +0.08(+0.33%) |
Apr 16, 2019 | 24.51 | 24.58 | 24.38 | 24.38 | 14,196 | +0.03(+0.12%) |
Apr 15, 2019 | 24.34 | 24.50 | 24.30 | 24.35 | 14,053 | +0.05(+0.21%) |
Apr 12, 2019 | 24.30 | 24.40 | 24.28 | 24.30 | 22,000 | -0.03(-0.12%) |
Apr 11, 2019 | 24.83 | 24.85 | 24.30 | 24.33 | 35,403 | -0.48(-1.93%) |
Apr 10, 2019 | 24.77 | 24.82 | 24.77 | 24.81 | 10,426 | +0.06(+0.24%) |
Apr 09, 2019 | 24.64 | 24.75 | 24.63 | 24.75 | 19,880 | +0.12(+0.49%) |
Apr 08, 2019 | 24.70 | 24.73 | 24.55 | 24.63 | 26,477 | -0.01(-0.02%) |
Apr 05, 2019 | 24.86 | 24.88 | 24.64 | 24.64 | 26,700 | -0.22(-0.89%) |
Apr 04, 2019 | 24.84 | 24.87 | 24.82 | 24.86 | 7,962 | +0.03(+0.13%) |
Apr 03, 2019 | 24.88 | 24.88 | 24.76 | 24.82 | 11,010 | +0.03(+0.14%) |
Apr 02, 2019 | 24.75 | 24.82 | 24.74 | 24.79 | 12,865 | +0.14(+0.57%) |