Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.73 | 27.43 | 26.12 | 27.36 | 44,255 | +0.66(+2.46%) |
Jun 27, 2019 | 25.69 | 26.70 | 25.69 | 26.70 | 37,981 | +1.24(+4.87%) |
Jun 26, 2019 | 24.78 | 25.60 | 24.77 | 25.46 | 12,340 | +1.06(+4.34%) |
Jun 25, 2019 | 24.69 | 25.38 | 23.91 | 24.40 | 30,309 | -0.32(-1.31%) |
Jun 24, 2019 | 25.82 | 26.08 | 24.32 | 24.73 | 24,974 | -1.16(-4.49%) |
Jun 21, 2019 | 26.47 | 26.58 | 25.87 | 25.89 | 37,334 | -0.78(-2.93%) |
Jun 20, 2019 | 27.10 | 27.10 | 26.05 | 26.67 | 33,927 | +0.37(+1.41%) |
Jun 19, 2019 | 27.90 | 27.94 | 25.28 | 26.30 | 38,162 | -2.02(-7.14%) |
Jun 18, 2019 | 24.21 | 28.51 | 24.18 | 28.32 | 74,457 | +4.19(+17.34%) |
Jun 17, 2019 | 24.34 | 24.48 | 23.64 | 24.13 | 25,978 | -0.15(-0.63%) |
Jun 14, 2019 | 24.13 | 24.40 | 23.85 | 24.29 | 19,191 | +0.15(+0.63%) |
Jun 13, 2019 | 23.85 | 24.34 | 23.72 | 24.13 | 23,339 | +0.37(+1.57%) |
Jun 12, 2019 | 23.73 | 24.02 | 23.68 | 23.76 | 18,376 | -0.04(-0.16%) |
Jun 11, 2019 | 24.45 | 24.45 | 23.65 | 23.80 | 21,899 | -0.38(-1.58%) |
Jun 10, 2019 | 23.86 | 24.47 | 23.79 | 24.18 | 17,783 | +0.34(+1.44%) |
Jun 07, 2019 | 23.89 | 24.53 | 23.49 | 23.84 | 11,955 | +0.10(+0.44%) |
Jun 06, 2019 | 24.05 | 24.13 | 23.49 | 23.73 | 11,631 | -0.31(-1.31%) |
Jun 05, 2019 | 25.05 | 25.08 | 23.87 | 24.05 | 25,461 | -0.84(-3.37%) |
Jun 04, 2019 | 24.61 | 25.52 | 24.61 | 24.89 | 19,230 | +0.45(+1.83%) |
Jun 03, 2019 | 22.99 | 24.56 | 22.99 | 24.44 | 51,512 | +1.45(+6.30%) |
May 31, 2019 | 23.92 | 23.92 | 22.94 | 22.99 | 35,656 | -1.01(-4.21%) |
May 30, 2019 | 24.70 | 25.12 | 23.79 | 24.00 | 19,977 | -0.56(-2.29%) |
May 29, 2019 | 24.67 | 25.29 | 24.20 | 24.56 | 28,759 | -0.47(-1.87%) |
May 28, 2019 | 25.83 | 25.90 | 24.79 | 25.03 | 21,186 | -0.95(-3.67%) |
May 24, 2019 | 25.11 | 26.05 | 24.98 | 25.98 | 16,045 | +1.11(+4.45%) |
May 23, 2019 | 25.87 | 25.87 | 24.79 | 24.88 | 22,150 | -1.22(-4.68%) |
May 22, 2019 | 26.14 | 26.61 | 25.75 | 26.10 | 12,646 | -0.20(-0.76%) |
May 21, 2019 | 25.79 | 26.44 | 25.39 | 26.30 | 23,443 | +0.62(+2.41%) |
May 20, 2019 | 26.32 | 26.89 | 25.46 | 25.68 | 38,388 | -0.64(-2.43%) |
May 17, 2019 | 26.27 | 27.19 | 26.25 | 26.32 | 15,730 | -0.20(-0.75%) |
May 16, 2019 | 26.72 | 26.86 | 26.18 | 26.52 | 12,449 | -0.16(-0.61%) |
May 15, 2019 | 26.19 | 27.25 | 25.88 | 26.68 | 19,544 | +0.26(+0.97%) |
May 14, 2019 | 26.46 | 27.93 | 26.17 | 26.42 | 18,458 | +0.00(+0.00%) |
May 13, 2019 | 26.45 | 26.83 | 25.94 | 26.42 | 34,270 | -0.34(-1.28%) |
May 10, 2019 | 26.07 | 26.89 | 25.75 | 26.77 | 24,539 | +0.88(+3.39%) |
May 09, 2019 | 26.41 | 26.41 | 25.65 | 25.89 | 14,715 | -0.85(-3.17%) |
May 08, 2019 | 26.70 | 27.15 | 26.50 | 26.74 | 21,776 | +0.08(+0.29%) |
May 07, 2019 | 26.78 | 27.39 | 26.44 | 26.66 | 32,474 | -0.52(-1.93%) |
May 06, 2019 | 27.08 | 28.83 | 26.85 | 27.19 | 23,540 | -0.35(-1.28%) |
May 03, 2019 | 28.49 | 29.31 | 26.70 | 27.54 | 46,457 | -1.33(-4.59%) |
May 02, 2019 | 28.99 | 29.22 | 28.38 | 28.86 | 19,966 | -0.18(-0.62%) |
May 01, 2019 | 29.09 | 29.38 | 28.52 | 29.05 | 16,919 | -0.10(-0.36%) |
Apr 30, 2019 | 29.56 | 29.62 | 28.42 | 29.15 | 28,541 | -0.42(-1.42%) |
Apr 29, 2019 | 30.15 | 30.71 | 29.35 | 29.57 | 12,721 | -0.56(-1.86%) |
Apr 26, 2019 | 30.03 | 30.44 | 29.50 | 30.13 | 13,668 | +0.01(+0.03%) |
Apr 25, 2019 | 31.23 | 31.47 | 30.00 | 30.12 | 18,622 | -1.26(-4.00%) |
Apr 24, 2019 | 31.49 | 31.68 | 30.96 | 31.38 | 19,883 | -0.17(-0.54%) |
Apr 23, 2019 | 31.32 | 32.33 | 31.32 | 31.55 | 22,365 | +0.05(+0.15%) |
Apr 22, 2019 | 31.96 | 32.16 | 31.04 | 31.50 | 21,683 | -0.58(-1.81%) |
Apr 18, 2019 | 31.48 | 32.49 | 31.14 | 32.08 | 20,712 | +0.41(+1.29%) |
Apr 17, 2019 | 31.13 | 32.14 | 30.95 | 31.67 | 29,318 | +0.76(+2.46%) |
Apr 16, 2019 | 30.82 | 31.75 | 30.67 | 30.91 | 23,375 | +0.14(+0.46%) |
Apr 15, 2019 | 31.01 | 31.11 | 30.43 | 30.77 | 14,220 | -0.20(-0.64%) |
Apr 12, 2019 | 31.69 | 32.21 | 30.85 | 30.97 | 27,652 | -0.30(-0.97%) |
Apr 11, 2019 | 30.73 | 31.62 | 30.51 | 31.27 | 18,207 | +0.55(+1.80%) |
Apr 10, 2019 | 29.88 | 30.94 | 29.88 | 30.72 | 18,647 | +0.86(+2.87%) |
Apr 09, 2019 | 31.21 | 31.21 | 29.75 | 29.86 | 18,488 | -1.36(-4.36%) |
Apr 08, 2019 | 31.34 | 32.31 | 31.15 | 31.22 | 22,654 | -0.17(-0.55%) |
Apr 05, 2019 | 29.94 | 31.48 | 29.94 | 31.40 | 32,488 | +1.49(+4.99%) |
Apr 04, 2019 | 29.92 | 30.33 | 29.54 | 29.90 | 14,151 | -0.01(-0.03%) |
Apr 03, 2019 | 29.36 | 30.33 | 29.36 | 29.91 | 24,875 | +0.75(+2.58%) |
Apr 02, 2019 | 31.39 | 31.41 | 28.57 | 29.16 | 62,089 | -2.69(-8.45%) |