Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 27.86 | 27.98 | 27.84 | 27.93 | 32,400 | +0.32(+1.16%) |
Jun 27, 2019 | 27.59 | 27.70 | 27.52 | 27.61 | 33,601 | +0.30(+1.10%) |
Jun 26, 2019 | 27.47 | 27.47 | 27.31 | 27.31 | 32,294 | -0.24(-0.87%) |
Jun 25, 2019 | 27.75 | 27.78 | 27.54 | 27.55 | 35,006 | -0.15(-0.54%) |
Jun 24, 2019 | 27.80 | 27.82 | 27.68 | 27.70 | 24,534 | +0.00(+0.00%) |
Jun 21, 2019 | 27.61 | 27.76 | 27.51 | 27.70 | 45,900 | +0.43(+1.56%) |
Jun 20, 2019 | 27.43 | 27.44 | 27.13 | 27.27 | 22,925 | +0.14(+0.53%) |
Jun 19, 2019 | 27.13 | 27.25 | 27.00 | 27.13 | 25,912 | +0.07(+0.26%) |
Jun 18, 2019 | 26.95 | 27.06 | 26.88 | 27.06 | 64,788 | +0.54(+2.04%) |
Jun 17, 2019 | 26.54 | 26.62 | 26.47 | 26.52 | 22,793 | -0.03(-0.11%) |
Jun 14, 2019 | 26.50 | 26.64 | 26.45 | 26.55 | 41,500 | -0.04(-0.15%) |
Jun 13, 2019 | 26.55 | 26.61 | 26.44 | 26.59 | 24,211 | -0.05(-0.21%) |
Jun 12, 2019 | 26.65 | 26.71 | 26.59 | 26.64 | 45,115 | +0.13(+0.51%) |
Jun 11, 2019 | 26.52 | 26.55 | 26.42 | 26.51 | 34,827 | +0.34(+1.30%) |
Jun 10, 2019 | 26.28 | 26.28 | 26.16 | 26.17 | 107,053 | -0.31(-1.17%) |
Jun 07, 2019 | 26.42 | 26.65 | 26.42 | 26.48 | 114,800 | +0.69(+2.68%) |
Jun 06, 2019 | 25.66 | 25.79 | 25.49 | 25.79 | 28,461 | +0.20(+0.76%) |
Jun 05, 2019 | 25.77 | 25.77 | 25.56 | 25.59 | 21,658 | -0.12(-0.49%) |
Jun 04, 2019 | 25.71 | 25.73 | 25.55 | 25.72 | 36,902 | +0.41(+1.62%) |
Jun 03, 2019 | 25.26 | 25.34 | 25.16 | 25.31 | 48,564 | +0.46(+1.85%) |
May 31, 2019 | 24.80 | 24.88 | 24.74 | 24.85 | 71,300 | -0.33(-1.31%) |
May 30, 2019 | 25.02 | 25.18 | 25.02 | 25.18 | 41,001 | +0.27(+1.06%) |
May 29, 2019 | 24.85 | 24.94 | 24.80 | 24.91 | 42,743 | -0.20(-0.78%) |
May 28, 2019 | 25.46 | 25.49 | 24.99 | 25.11 | 40,014 | -0.36(-1.39%) |
May 24, 2019 | 25.44 | 25.50 | 25.31 | 25.46 | 28,200 | +0.41(+1.62%) |
May 23, 2019 | 25.08 | 25.14 | 24.95 | 25.06 | 37,265 | -0.50(-1.94%) |
May 22, 2019 | 25.41 | 25.60 | 25.39 | 25.55 | 75,177 | +0.28(+1.12%) |
May 21, 2019 | 25.38 | 25.38 | 25.19 | 25.27 | 87,156 | -0.02(-0.07%) |
May 20, 2019 | 25.06 | 25.29 | 25.04 | 25.29 | 26,257 | -0.64(-2.47%) |
May 17, 2019 | 25.60 | 26.07 | 25.54 | 25.93 | 25,900 | +0.17(+0.68%) |
May 16, 2019 | 25.50 | 25.89 | 25.42 | 25.75 | 46,978 | +0.24(+0.96%) |
May 15, 2019 | 25.43 | 25.78 | 25.26 | 25.51 | 76,480 | -0.26(-1.01%) |
May 14, 2019 | 25.65 | 25.80 | 25.64 | 25.77 | 70,270 | +0.36(+1.42%) |
May 13, 2019 | 25.54 | 25.54 | 25.32 | 25.41 | 32,200 | -0.33(-1.28%) |
May 10, 2019 | 25.44 | 25.75 | 25.44 | 25.74 | 55,900 | +0.20(+0.78%) |
May 09, 2019 | 25.45 | 25.56 | 25.36 | 25.54 | 28,003 | -0.28(-1.08%) |
May 08, 2019 | 25.83 | 25.93 | 25.75 | 25.82 | 44,079 | +0.01(+0.04%) |
May 07, 2019 | 26.12 | 26.12 | 25.70 | 25.81 | 27,528 | -0.58(-2.20%) |
May 06, 2019 | 26.17 | 26.44 | 26.17 | 26.39 | 31,814 | -0.12(-0.45%) |
May 03, 2019 | 26.44 | 26.57 | 26.37 | 26.51 | 18,400 | +0.16(+0.61%) |
May 02, 2019 | 26.30 | 26.43 | 26.30 | 26.35 | 100,916 | -0.11(-0.43%) |
May 01, 2019 | 26.64 | 26.81 | 26.44 | 26.46 | 20,628 | -0.18(-0.66%) |
Apr 30, 2019 | 26.33 | 26.67 | 26.31 | 26.64 | 36,847 | +0.23(+0.89%) |
Apr 29, 2019 | 26.30 | 26.43 | 26.28 | 26.41 | 32,461 | -0.02(-0.09%) |
Apr 26, 2019 | 26.38 | 26.50 | 26.27 | 26.43 | 29,300 | -0.06(-0.23%) |
Apr 25, 2019 | 26.18 | 26.51 | 26.17 | 26.49 | 47,541 | +0.26(+1.01%) |
Apr 24, 2019 | 26.34 | 26.39 | 26.17 | 26.23 | 65,594 | -0.16(-0.63%) |
Apr 23, 2019 | 26.34 | 26.39 | 26.30 | 26.39 | 164,633 | -0.10(-0.38%) |
Apr 22, 2019 | 26.67 | 26.67 | 26.45 | 26.49 | 206,028 | -0.04(-0.15%) |
Apr 18, 2019 | 26.52 | 26.61 | 26.43 | 26.53 | 52,700 | +0.12(+0.45%) |
Apr 17, 2019 | 26.42 | 26.47 | 26.35 | 26.41 | 30,204 | +0.16(+0.61%) |
Apr 16, 2019 | 26.30 | 26.34 | 26.21 | 26.25 | 39,174 | +0.12(+0.46%) |
Apr 15, 2019 | 26.10 | 26.19 | 26.06 | 26.13 | 26,787 | +0.04(+0.13%) |
Apr 12, 2019 | 26.00 | 26.18 | 26.00 | 26.09 | 31,500 | +0.12(+0.48%) |
Apr 11, 2019 | 26.15 | 26.15 | 25.92 | 25.97 | 26,865 | -0.05(-0.21%) |
Apr 10, 2019 | 26.16 | 26.25 | 25.97 | 26.02 | 65,567 | -0.01(-0.02%) |
Apr 09, 2019 | 26.12 | 26.19 | 26.02 | 26.03 | 30,935 | -0.19(-0.72%) |
Apr 08, 2019 | 26.13 | 26.22 | 26.11 | 26.22 | 48,105 | +0.12(+0.46%) |
Apr 05, 2019 | 26.07 | 26.13 | 26.01 | 26.10 | 31,200 | +0.16(+0.62%) |
Apr 04, 2019 | 25.88 | 25.98 | 25.84 | 25.94 | 52,310 | +0.03(+0.12%) |
Apr 03, 2019 | 25.74 | 25.96 | 25.71 | 25.91 | 29,801 | +0.38(+1.47%) |
Apr 02, 2019 | 25.53 | 25.55 | 25.41 | 25.54 | 75,377 | +0.02(+0.10%) |