Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.21 | 25.31 | 25.09 | 25.28 | 134,802 | +0.15(+0.60%) |
Jun 27, 2019 | 25.14 | 25.22 | 24.97 | 25.13 | 168,923 | -0.21(-0.83%) |
Jun 26, 2019 | 25.11 | 25.51 | 24.97 | 25.34 | 213,581 | -0.11(-0.44%) |
Jun 25, 2019 | 25.69 | 25.88 | 25.05 | 25.45 | 444,791 | -0.11(-0.44%) |
Jun 24, 2019 | 25.07 | 25.62 | 24.99 | 25.56 | 582,781 | +0.74(+2.99%) |
Jun 21, 2019 | 24.82 | 24.93 | 24.48 | 24.82 | 1,741,384 | +0.02(+0.08%) |
Jun 20, 2019 | 24.67 | 24.89 | 24.47 | 24.80 | 809,279 | +1.04(+4.39%) |
Jun 19, 2019 | 23.49 | 23.89 | 23.40 | 23.76 | 87,381 | +0.19(+0.80%) |
Jun 18, 2019 | 23.74 | 23.84 | 23.39 | 23.57 | 137,895 | +0.14(+0.60%) |
Jun 17, 2019 | 23.32 | 23.46 | 23.20 | 23.43 | 51,741 | +0.18(+0.77%) |
Jun 14, 2019 | 23.59 | 23.75 | 23.06 | 23.25 | 184,474 | -0.08(-0.36%) |
Jun 13, 2019 | 23.03 | 23.37 | 22.97 | 23.34 | 82,085 | +0.32(+1.39%) |
Jun 12, 2019 | 22.96 | 23.12 | 22.92 | 23.02 | 112,395 | +0.24(+1.07%) |
Jun 11, 2019 | 22.41 | 22.84 | 22.41 | 22.77 | 51,224 | +0.32(+1.42%) |
Jun 10, 2019 | 22.45 | 22.55 | 22.31 | 22.45 | 221,949 | -0.28(-1.24%) |
Jun 07, 2019 | 22.89 | 23.08 | 22.65 | 22.73 | 187,561 | +0.10(+0.46%) |
Jun 06, 2019 | 22.64 | 22.83 | 22.47 | 22.63 | 114,063 | +0.10(+0.46%) |
Jun 05, 2019 | 22.65 | 22.92 | 22.29 | 22.53 | 147,934 | +0.02(+0.08%) |
Jun 04, 2019 | 22.31 | 22.61 | 22.22 | 22.51 | 272,655 | +0.08(+0.33%) |
Jun 03, 2019 | 21.90 | 22.52 | 21.90 | 22.43 | 599,591 | +0.78(+3.60%) |
May 31, 2019 | 21.24 | 21.66 | 21.24 | 21.65 | 191,819 | +0.57(+2.72%) |
May 30, 2019 | 20.86 | 21.11 | 20.73 | 21.08 | 160,694 | +0.37(+1.77%) |
May 29, 2019 | 20.66 | 20.80 | 20.66 | 20.71 | 84,327 | +0.07(+0.32%) |
May 28, 2019 | 20.81 | 20.98 | 20.58 | 20.65 | 160,710 | -0.31(-1.48%) |
May 24, 2019 | 20.81 | 21.03 | 20.70 | 20.96 | 302,312 | +0.25(+1.23%) |
May 23, 2019 | 20.73 | 21.06 | 20.70 | 20.70 | 562,556 | +0.04(+0.18%) |
May 22, 2019 | 21.17 | 21.39 | 20.63 | 20.67 | 86,026 | -0.39(-1.87%) |
May 21, 2019 | 21.00 | 21.19 | 20.79 | 21.06 | 158,611 | +0.03(+0.13%) |
May 20, 2019 | 21.24 | 21.34 | 21.01 | 21.03 | 94,071 | -0.19(-0.89%) |
May 17, 2019 | 21.06 | 21.22 | 20.97 | 21.22 | 71,107 | +0.08(+0.36%) |
May 16, 2019 | 21.50 | 21.64 | 21.09 | 21.15 | 246,799 | -0.41(-1.92%) |
May 15, 2019 | 21.60 | 21.76 | 21.50 | 21.56 | 76,295 | +0.01(+0.04%) |
May 14, 2019 | 21.79 | 21.95 | 21.48 | 21.55 | 117,999 | -0.15(-0.69%) |
May 13, 2019 | 21.48 | 21.79 | 21.34 | 21.70 | 113,017 | +0.21(+0.96%) |
May 10, 2019 | 21.77 | 21.77 | 21.43 | 21.49 | 354,791 | -0.16(-0.74%) |
May 09, 2019 | 22.05 | 22.09 | 21.65 | 21.65 | 93,925 | -0.49(-2.23%) |
May 08, 2019 | 22.69 | 22.84 | 22.08 | 22.15 | 92,201 | -0.44(-1.93%) |
May 07, 2019 | 22.33 | 22.66 | 22.12 | 22.58 | 61,324 | +0.27(+1.22%) |
May 06, 2019 | 22.26 | 22.42 | 22.13 | 22.31 | 124,226 | -0.05(-0.21%) |
May 03, 2019 | 22.19 | 22.55 | 22.19 | 22.36 | 89,309 | +0.32(+1.45%) |
May 02, 2019 | 22.41 | 22.43 | 21.98 | 22.04 | 207,996 | -0.53(-2.33%) |
May 01, 2019 | 22.92 | 23.16 | 22.51 | 22.57 | 99,664 | -0.41(-1.80%) |
Apr 30, 2019 | 22.87 | 23.10 | 22.87 | 22.98 | 48,693 | +0.14(+0.62%) |
Apr 29, 2019 | 23.18 | 23.28 | 22.83 | 22.84 | 102,311 | -0.42(-1.82%) |
Apr 26, 2019 | 22.69 | 23.30 | 22.69 | 23.26 | 90,906 | +0.68(+3.00%) |
Apr 25, 2019 | 22.69 | 22.83 | 22.55 | 22.58 | 63,994 | -0.12(-0.54%) |
Apr 24, 2019 | 22.65 | 22.83 | 22.48 | 22.71 | 285,059 | -0.01(-0.04%) |
Apr 23, 2019 | 22.65 | 22.81 | 22.57 | 22.72 | 151,509 | -0.18(-0.78%) |
Apr 22, 2019 | 23.19 | 23.32 | 22.82 | 22.89 | 105,463 | -0.26(-1.14%) |
Apr 18, 2019 | 23.38 | 23.57 | 23.11 | 23.16 | 114,857 | -0.27(-1.16%) |
Apr 17, 2019 | 23.77 | 23.81 | 23.35 | 23.43 | 86,540 | -0.39(-1.62%) |
Apr 16, 2019 | 24.00 | 24.00 | 23.78 | 23.81 | 46,489 | -0.20(-0.82%) |
Apr 15, 2019 | 24.00 | 24.12 | 23.80 | 24.01 | 113,439 | -0.08(-0.35%) |
Apr 12, 2019 | 24.31 | 24.36 | 24.06 | 24.10 | 66,210 | -0.13(-0.54%) |
Apr 11, 2019 | 24.47 | 24.54 | 24.16 | 24.23 | 101,570 | -0.57(-2.31%) |
Apr 10, 2019 | 24.99 | 25.05 | 24.79 | 24.80 | 68,505 | -0.13(-0.53%) |
Apr 09, 2019 | 25.13 | 25.15 | 24.82 | 24.93 | 77,777 | -0.12(-0.49%) |
Apr 08, 2019 | 24.97 | 25.09 | 24.88 | 25.05 | 118,151 | +0.22(+0.87%) |
Apr 05, 2019 | 24.92 | 24.92 | 24.63 | 24.84 | 89,948 | -0.08(-0.34%) |
Apr 04, 2019 | 24.37 | 24.92 | 24.24 | 24.92 | 136,891 | +0.45(+1.84%) |
Apr 03, 2019 | 24.49 | 24.61 | 24.41 | 24.47 | 103,194 | +0.03(+0.12%) |
Apr 02, 2019 | 24.40 | 24.52 | 24.35 | 24.44 | 186,597 | +0.01(+0.04%) |