Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.90 | 24.39 | 23.90 | 24.06 | 21,587,000 | +0.00(+0.00%) |
Jun 27, 2019 | 24.13 | 24.43 | 23.80 | 24.06 | 1,686,777 | +0.42(+1.78%) |
Jun 26, 2019 | 23.88 | 24.18 | 23.57 | 23.64 | 1,405,861 | -0.24(-1.01%) |
Jun 25, 2019 | 23.43 | 24.33 | 23.28 | 23.88 | 2,505,808 | +0.60(+2.58%) |
Jun 24, 2019 | 23.70 | 23.79 | 23.11 | 23.28 | 1,697,763 | -0.49(-2.06%) |
Jun 21, 2019 | 24.49 | 24.56 | 23.55 | 23.77 | 2,345,700 | -0.87(-3.53%) |
Jun 20, 2019 | 24.36 | 24.85 | 24.15 | 24.64 | 2,016,069 | +0.54(+2.24%) |
Jun 19, 2019 | 23.52 | 24.74 | 23.17 | 24.10 | 1,651,239 | +0.57(+2.42%) |
Jun 18, 2019 | 24.24 | 24.43 | 23.47 | 23.53 | 1,226,190 | -0.59(-2.45%) |
Jun 17, 2019 | 22.93 | 24.26 | 22.93 | 24.12 | 2,070,565 | +1.31(+5.74%) |
Jun 14, 2019 | 23.55 | 23.68 | 22.77 | 22.81 | 1,202,200 | -0.79(-3.35%) |
Jun 13, 2019 | 23.63 | 23.84 | 23.22 | 23.60 | 1,455,701 | +0.05(+0.21%) |
Jun 12, 2019 | 23.17 | 23.88 | 22.75 | 23.55 | 1,614,483 | +0.28(+1.20%) |
Jun 11, 2019 | 23.43 | 23.71 | 23.06 | 23.27 | 1,466,660 | -0.09(-0.39%) |
Jun 10, 2019 | 24.00 | 24.13 | 23.26 | 23.36 | 1,334,749 | -0.52(-2.18%) |
Jun 07, 2019 | 24.21 | 24.39 | 23.64 | 23.88 | 1,329,000 | -0.24(-1.00%) |
Jun 06, 2019 | 24.33 | 24.44 | 23.75 | 24.12 | 1,571,645 | -0.23(-0.94%) |
Jun 05, 2019 | 24.90 | 25.26 | 24.08 | 24.35 | 1,204,882 | -0.39(-1.58%) |
Jun 04, 2019 | 23.74 | 24.78 | 23.74 | 24.74 | 1,826,780 | +1.22(+5.19%) |
Jun 03, 2019 | 23.92 | 24.27 | 23.38 | 23.52 | 1,614,098 | -0.31(-1.30%) |
May 31, 2019 | 23.41 | 23.94 | 23.02 | 23.83 | 1,600,800 | +0.12(+0.51%) |
May 30, 2019 | 24.43 | 24.62 | 23.59 | 23.71 | 2,091,998 | -0.62(-2.55%) |
May 29, 2019 | 24.32 | 24.48 | 23.53 | 24.33 | 1,899,598 | -0.15(-0.61%) |
May 28, 2019 | 24.83 | 24.85 | 24.32 | 24.48 | 1,716,064 | -0.35(-1.41%) |
May 24, 2019 | 24.66 | 25.35 | 24.66 | 24.83 | 1,368,100 | +0.23(+0.93%) |
May 23, 2019 | 25.47 | 25.47 | 24.23 | 24.60 | 2,073,723 | -0.97(-3.79%) |
May 22, 2019 | 25.89 | 26.12 | 25.11 | 25.57 | 1,305,466 | -0.38(-1.46%) |
May 21, 2019 | 25.36 | 26.01 | 24.95 | 25.95 | 1,378,581 | +0.61(+2.41%) |
May 20, 2019 | 25.72 | 25.72 | 24.95 | 25.34 | 1,430,933 | -0.49(-1.90%) |
May 17, 2019 | 26.80 | 26.88 | 25.71 | 25.83 | 1,290,800 | -1.13(-4.19%) |
May 16, 2019 | 26.67 | 27.11 | 26.51 | 26.96 | 1,052,394 | +0.30(+1.13%) |
May 15, 2019 | 26.72 | 26.93 | 25.15 | 26.66 | 1,915,094 | -0.29(-1.08%) |
May 14, 2019 | 26.77 | 27.03 | 26.23 | 26.95 | 1,528,360 | +0.19(+0.71%) |
May 13, 2019 | 27.66 | 27.72 | 26.36 | 26.76 | 1,682,758 | -1.29(-4.60%) |
May 10, 2019 | 28.52 | 29.20 | 27.51 | 28.05 | 1,852,200 | -0.43(-1.51%) |
May 09, 2019 | 28.77 | 28.82 | 27.50 | 28.48 | 1,954,017 | +0.18(+0.64%) |
May 08, 2019 | 26.72 | 29.27 | 26.23 | 28.30 | 3,331,213 | +1.34(+4.97%) |
May 07, 2019 | 27.18 | 27.43 | 26.60 | 26.96 | 1,287,492 | -0.49(-1.79%) |
May 06, 2019 | 26.26 | 27.65 | 26.05 | 27.45 | 1,315,731 | +0.91(+3.43%) |
May 03, 2019 | 25.96 | 26.69 | 25.78 | 26.54 | 1,065,200 | +0.55(+2.12%) |
May 02, 2019 | 25.68 | 26.01 | 25.18 | 25.99 | 871,879 | +0.19(+0.74%) |
May 01, 2019 | 26.34 | 26.61 | 25.70 | 25.80 | 1,434,116 | +0.27(+1.06%) |
Apr 30, 2019 | 26.22 | 26.45 | 25.51 | 25.53 | 1,173,917 | -0.62(-2.37%) |
Apr 29, 2019 | 25.79 | 26.53 | 25.79 | 26.15 | 854,871 | +0.33(+1.28%) |
Apr 26, 2019 | 25.29 | 25.97 | 25.14 | 25.82 | 782,600 | +0.52(+2.06%) |
Apr 25, 2019 | 25.15 | 25.33 | 24.79 | 25.30 | 725,564 | +0.16(+0.64%) |
Apr 24, 2019 | 25.33 | 25.52 | 24.96 | 25.14 | 628,416 | -0.12(-0.48%) |
Apr 23, 2019 | 24.71 | 25.34 | 24.34 | 25.26 | 1,324,973 | +0.73(+2.98%) |
Apr 22, 2019 | 24.79 | 25.04 | 24.22 | 24.53 | 1,602,771 | -0.39(-1.57%) |
Apr 18, 2019 | 24.57 | 25.06 | 24.12 | 24.92 | 1,198,700 | +0.32(+1.30%) |
Apr 17, 2019 | 25.47 | 25.50 | 24.16 | 24.60 | 1,646,052 | -1.03(-4.02%) |
Apr 16, 2019 | 26.19 | 26.23 | 25.50 | 25.63 | 966,785 | -0.38(-1.46%) |
Apr 15, 2019 | 26.05 | 26.26 | 25.73 | 26.01 | 643,539 | -0.03(-0.12%) |
Apr 12, 2019 | 26.85 | 27.00 | 25.74 | 26.04 | 1,440,600 | -0.79(-2.94%) |
Apr 11, 2019 | 27.13 | 27.25 | 26.63 | 26.83 | 957,347 | -0.29(-1.07%) |
Apr 10, 2019 | 27.21 | 27.40 | 26.91 | 27.12 | 871,608 | +0.00(+0.00%) |
Apr 09, 2019 | 26.99 | 27.33 | 26.81 | 27.12 | 1,058,299 | -0.04(-0.15%) |
Apr 08, 2019 | 27.32 | 27.35 | 26.71 | 27.16 | 1,247,702 | -0.29(-1.06%) |
Apr 05, 2019 | 27.19 | 27.81 | 27.16 | 27.45 | 1,058,500 | +0.31(+1.14%) |
Apr 04, 2019 | 27.23 | 27.41 | 26.78 | 27.14 | 1,500,687 | -0.20(-0.73%) |
Apr 03, 2019 | 27.25 | 27.90 | 27.04 | 27.34 | 2,167,914 | +0.36(+1.33%) |
Apr 02, 2019 | 26.29 | 27.12 | 26.27 | 26.98 | 2,045,882 | +0.64(+2.43%) |