Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.69 | 27.39 | 26.08 | 27.32 | 44,321 | +0.66(+2.46%) |
Jun 27, 2019 | 25.65 | 26.66 | 25.65 | 26.66 | 38,038 | +1.24(+4.87%) |
Jun 26, 2019 | 24.75 | 25.56 | 24.74 | 25.42 | 12,358 | +1.06(+4.34%) |
Jun 25, 2019 | 24.65 | 25.34 | 23.87 | 24.36 | 30,355 | -0.32(-1.31%) |
Jun 24, 2019 | 25.78 | 26.04 | 24.28 | 24.69 | 25,011 | -1.16(-4.49%) |
Jun 21, 2019 | 26.43 | 26.54 | 25.84 | 25.85 | 37,390 | -0.78(-2.93%) |
Jun 20, 2019 | 27.06 | 27.06 | 26.01 | 26.63 | 33,978 | +0.37(+1.41%) |
Jun 19, 2019 | 27.86 | 27.90 | 25.24 | 26.26 | 38,219 | -2.02(-7.14%) |
Jun 18, 2019 | 24.17 | 28.47 | 24.15 | 28.28 | 74,569 | +4.18(+17.34%) |
Jun 17, 2019 | 24.31 | 24.44 | 23.60 | 24.10 | 26,017 | -0.15(-0.63%) |
Jun 14, 2019 | 24.10 | 24.36 | 23.81 | 24.25 | 19,220 | +0.15(+0.63%) |
Jun 13, 2019 | 23.81 | 24.31 | 23.69 | 24.10 | 23,374 | +0.37(+1.57%) |
Jun 12, 2019 | 23.70 | 23.98 | 23.65 | 23.73 | 18,404 | -0.04(-0.16%) |
Jun 11, 2019 | 24.41 | 24.41 | 23.61 | 23.77 | 21,932 | -0.38(-1.58%) |
Jun 10, 2019 | 23.82 | 24.43 | 23.76 | 24.15 | 17,809 | +0.34(+1.44%) |
Jun 07, 2019 | 23.85 | 24.50 | 23.45 | 23.80 | 11,973 | +0.10(+0.44%) |
Jun 06, 2019 | 24.01 | 24.10 | 23.45 | 23.70 | 11,648 | -0.31(-1.31%) |
Jun 05, 2019 | 25.01 | 25.04 | 23.83 | 24.01 | 25,499 | -0.84(-3.37%) |
Jun 04, 2019 | 24.57 | 25.48 | 24.57 | 24.85 | 19,259 | +0.45(+1.83%) |
Jun 03, 2019 | 22.96 | 24.53 | 22.96 | 24.40 | 51,589 | +1.45(+6.30%) |
May 31, 2019 | 23.88 | 23.88 | 22.91 | 22.96 | 35,709 | -1.01(-4.21%) |
May 30, 2019 | 24.66 | 25.08 | 23.76 | 23.96 | 20,007 | -0.56(-2.29%) |
May 29, 2019 | 24.63 | 25.25 | 24.16 | 24.53 | 28,802 | -0.47(-1.87%) |
May 28, 2019 | 25.79 | 25.86 | 24.76 | 24.99 | 21,217 | -0.95(-3.67%) |
May 24, 2019 | 25.07 | 26.01 | 24.95 | 25.95 | 16,069 | +1.10(+4.45%) |
May 23, 2019 | 25.83 | 25.83 | 24.76 | 24.84 | 22,184 | -1.22(-4.68%) |
May 22, 2019 | 26.10 | 26.57 | 25.71 | 26.06 | 12,665 | -0.20(-0.76%) |
May 21, 2019 | 25.75 | 26.40 | 25.36 | 26.26 | 23,479 | +0.62(+2.41%) |
May 20, 2019 | 26.28 | 26.85 | 25.42 | 25.64 | 38,445 | -0.64(-2.43%) |
May 17, 2019 | 26.23 | 27.15 | 26.21 | 26.28 | 15,754 | -0.20(-0.76%) |
May 16, 2019 | 26.68 | 26.82 | 26.15 | 26.48 | 12,467 | -0.16(-0.61%) |
May 15, 2019 | 26.15 | 27.21 | 25.84 | 26.64 | 19,574 | +0.26(+0.97%) |
May 14, 2019 | 26.42 | 27.88 | 26.13 | 26.38 | 18,486 | +0.00(+0.00%) |
May 13, 2019 | 26.41 | 26.79 | 25.90 | 26.38 | 34,322 | -0.34(-1.28%) |
May 10, 2019 | 26.03 | 26.85 | 25.71 | 26.73 | 24,576 | +0.88(+3.39%) |
May 09, 2019 | 26.37 | 26.37 | 25.61 | 25.85 | 14,737 | -0.85(-3.17%) |
May 08, 2019 | 26.66 | 27.11 | 26.46 | 26.70 | 21,809 | +0.08(+0.29%) |
May 07, 2019 | 26.74 | 27.34 | 26.40 | 26.62 | 32,523 | -0.52(-1.93%) |
May 06, 2019 | 27.04 | 28.79 | 26.81 | 27.15 | 23,575 | -0.35(-1.28%) |
May 03, 2019 | 28.45 | 29.26 | 26.66 | 27.50 | 46,527 | -1.32(-4.59%) |
May 02, 2019 | 28.94 | 29.17 | 28.34 | 28.82 | 19,996 | -0.18(-0.62%) |
May 01, 2019 | 29.05 | 29.33 | 28.48 | 29.00 | 16,945 | -0.10(-0.36%) |
Apr 30, 2019 | 29.52 | 29.57 | 28.37 | 29.11 | 28,584 | -0.42(-1.42%) |
Apr 29, 2019 | 30.10 | 30.66 | 29.31 | 29.53 | 12,740 | -0.56(-1.86%) |
Apr 26, 2019 | 29.98 | 30.40 | 29.46 | 30.09 | 13,688 | +0.01(+0.03%) |
Apr 25, 2019 | 31.19 | 31.42 | 29.95 | 30.08 | 18,650 | -1.25(-4.00%) |
Apr 24, 2019 | 31.44 | 31.63 | 30.91 | 31.33 | 19,913 | -0.17(-0.54%) |
Apr 23, 2019 | 31.27 | 32.28 | 31.27 | 31.50 | 22,399 | +0.05(+0.15%) |
Apr 22, 2019 | 31.91 | 32.11 | 31.00 | 31.45 | 21,715 | -0.58(-1.81%) |
Apr 18, 2019 | 31.43 | 32.45 | 31.10 | 32.03 | 20,743 | +0.41(+1.29%) |
Apr 17, 2019 | 31.08 | 32.09 | 30.90 | 31.62 | 29,362 | +0.76(+2.46%) |
Apr 16, 2019 | 30.77 | 31.70 | 30.63 | 30.86 | 23,410 | +0.14(+0.46%) |
Apr 15, 2019 | 30.96 | 31.07 | 30.38 | 30.72 | 14,241 | -0.20(-0.65%) |
Apr 12, 2019 | 31.64 | 32.17 | 30.81 | 30.92 | 27,693 | -0.30(-0.97%) |
Apr 11, 2019 | 30.68 | 31.58 | 30.47 | 31.23 | 18,234 | +0.55(+1.80%) |
Apr 10, 2019 | 29.84 | 30.89 | 29.84 | 30.67 | 18,675 | +0.85(+2.87%) |
Apr 09, 2019 | 31.17 | 31.17 | 29.71 | 29.82 | 18,515 | -1.36(-4.36%) |
Apr 08, 2019 | 31.29 | 32.26 | 31.10 | 31.18 | 22,688 | -0.17(-0.55%) |
Apr 05, 2019 | 29.90 | 31.43 | 29.90 | 31.35 | 32,537 | +1.49(+4.99%) |
Apr 04, 2019 | 29.88 | 30.29 | 29.50 | 29.86 | 14,172 | -0.01(-0.03%) |
Apr 03, 2019 | 29.32 | 30.29 | 29.32 | 29.87 | 24,912 | +0.75(+2.58%) |
Apr 02, 2019 | 31.34 | 31.37 | 28.53 | 29.12 | 62,182 | -2.69(-8.45%) |