Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.06 | 25.18 | 25.01 | 25.15 | 255,502 | +0.13(+0.53%) |
Jun 27, 2019 | 24.95 | 25.07 | 24.91 | 25.02 | 458,375 | +0.18(+0.71%) |
Jun 26, 2019 | 25.43 | 25.43 | 24.84 | 24.84 | 99,020 | -0.61(-2.41%) |
Jun 25, 2019 | 25.65 | 25.66 | 25.40 | 25.45 | 97,273 | -0.20(-0.79%) |
Jun 24, 2019 | 25.80 | 25.83 | 25.63 | 25.66 | 153,672 | -0.09(-0.34%) |
Jun 21, 2019 | 25.85 | 25.85 | 25.60 | 25.74 | 118,275 | -0.19(-0.74%) |
Jun 20, 2019 | 26.03 | 26.04 | 25.72 | 25.94 | 206,314 | +0.07(+0.27%) |
Jun 19, 2019 | 25.72 | 25.95 | 25.65 | 25.87 | 627,847 | +0.17(+0.65%) |
Jun 18, 2019 | 25.57 | 25.82 | 25.52 | 25.70 | 183,573 | +0.39(+1.56%) |
Jun 17, 2019 | 25.35 | 25.38 | 25.20 | 25.31 | 410,839 | -0.01(-0.03%) |
Jun 14, 2019 | 25.18 | 25.47 | 25.14 | 25.31 | 376,404 | +0.15(+0.59%) |
Jun 13, 2019 | 25.11 | 25.19 | 25.01 | 25.17 | 144,182 | +0.11(+0.45%) |
Jun 12, 2019 | 24.88 | 25.10 | 24.86 | 25.05 | 188,319 | +0.24(+0.95%) |
Jun 11, 2019 | 25.06 | 25.08 | 24.70 | 24.82 | 162,038 | -0.18(-0.73%) |
Jun 10, 2019 | 25.26 | 25.26 | 24.95 | 25.00 | 120,097 | -0.27(-1.07%) |
Jun 07, 2019 | 25.44 | 25.55 | 25.26 | 25.27 | 118,261 | -0.06(-0.24%) |
Jun 06, 2019 | 25.17 | 25.38 | 25.16 | 25.33 | 288,920 | +0.22(+0.87%) |
Jun 05, 2019 | 24.81 | 25.14 | 24.81 | 25.11 | 410,689 | +0.38(+1.52%) |
Jun 04, 2019 | 24.66 | 24.76 | 24.38 | 24.74 | 102,786 | +0.17(+0.71%) |
Jun 03, 2019 | 24.38 | 24.61 | 24.26 | 24.56 | 526,845 | +0.22(+0.90%) |
May 31, 2019 | 24.45 | 24.47 | 24.31 | 24.34 | 400,234 | -0.24(-0.99%) |
May 30, 2019 | 24.56 | 24.60 | 24.46 | 24.59 | 167,104 | +0.03(+0.11%) |
May 29, 2019 | 24.75 | 24.83 | 24.50 | 24.56 | 300,214 | -0.24(-0.99%) |
May 28, 2019 | 25.21 | 25.21 | 24.81 | 24.81 | 282,467 | -0.37(-1.46%) |
May 24, 2019 | 25.07 | 25.20 | 25.05 | 25.17 | 388,099 | +0.23(+0.91%) |
May 23, 2019 | 25.03 | 25.03 | 24.83 | 24.95 | 197,358 | +0.03(+0.11%) |
May 22, 2019 | 25.01 | 25.01 | 24.85 | 24.92 | 554,589 | -0.15(-0.59%) |
May 21, 2019 | 25.09 | 25.23 | 24.99 | 25.07 | 159,329 | +0.03(+0.10%) |
May 20, 2019 | 25.13 | 25.36 | 24.87 | 25.04 | 970,362 | +0.34(+1.38%) |
May 17, 2019 | 24.55 | 24.82 | 24.53 | 24.70 | 255,069 | +0.08(+0.32%) |
May 16, 2019 | 24.55 | 24.79 | 24.55 | 24.62 | 278,695 | +0.10(+0.43%) |
May 15, 2019 | 24.51 | 24.58 | 24.41 | 24.52 | 258,698 | +0.00(+0.00%) |
May 14, 2019 | 24.59 | 24.64 | 24.49 | 24.52 | 497,325 | -0.01(-0.04%) |
May 13, 2019 | 24.49 | 24.59 | 24.36 | 24.53 | 533,666 | -0.10(-0.39%) |
May 10, 2019 | 24.28 | 24.63 | 24.23 | 24.62 | 638,589 | +0.28(+1.15%) |
May 09, 2019 | 24.22 | 24.36 | 24.09 | 24.34 | 462,895 | +0.07(+0.29%) |
May 08, 2019 | 24.55 | 24.55 | 24.26 | 24.27 | 366,312 | -0.33(-1.35%) |
May 07, 2019 | 24.56 | 24.67 | 24.49 | 24.61 | 431,963 | -0.06(-0.23%) |
May 06, 2019 | 24.81 | 24.85 | 24.61 | 24.66 | 433,209 | -0.28(-1.14%) |
May 03, 2019 | 24.73 | 24.96 | 24.67 | 24.95 | 714,148 | +0.31(+1.26%) |
May 02, 2019 | 24.62 | 24.74 | 24.53 | 24.64 | 1,070,571 | -0.02(-0.09%) |
May 01, 2019 | 24.75 | 24.88 | 24.65 | 24.66 | 1,419,237 | -0.14(-0.56%) |
Apr 30, 2019 | 24.56 | 24.82 | 24.53 | 24.80 | 900,986 | +0.22(+0.89%) |
Apr 29, 2019 | 24.61 | 24.65 | 24.49 | 24.58 | 774,040 | -0.02(-0.07%) |
Apr 26, 2019 | 24.78 | 24.84 | 24.60 | 24.60 | 37,646,420 | -0.04(-0.14%) |
Apr 25, 2019 | 24.61 | 24.78 | 24.44 | 24.63 | 3,066,301 | +0.01(+0.04%) |
Apr 24, 2019 | 24.76 | 24.79 | 24.53 | 24.62 | 4,954,733 | -0.11(-0.46%) |
Apr 23, 2019 | 24.79 | 24.79 | 24.60 | 24.74 | 163,172 | -0.01(-0.04%) |
Apr 22, 2019 | 24.58 | 24.76 | 24.55 | 24.75 | 109,843 | +0.17(+0.67%) |
Apr 18, 2019 | 24.49 | 24.67 | 24.44 | 24.58 | 122,039 | +0.13(+0.54%) |
Apr 17, 2019 | 24.67 | 24.67 | 24.45 | 24.45 | 121,219 | -0.32(-1.30%) |
Apr 16, 2019 | 24.89 | 24.91 | 24.72 | 24.77 | 164,301 | -0.09(-0.35%) |
Apr 15, 2019 | 24.90 | 24.96 | 24.82 | 24.86 | 36,624 | -0.03(-0.14%) |
Apr 12, 2019 | 24.90 | 24.95 | 24.78 | 24.89 | 73,383 | -0.03(-0.14%) |
Apr 11, 2019 | 24.85 | 24.93 | 24.78 | 24.93 | 53,021 | +0.12(+0.49%) |
Apr 10, 2019 | 24.82 | 24.96 | 24.79 | 24.81 | 149,281 | +0.06(+0.25%) |
Apr 09, 2019 | 24.75 | 24.79 | 24.67 | 24.75 | 214,032 | +0.01(+0.03%) |
Apr 08, 2019 | 24.80 | 24.80 | 24.62 | 24.74 | 121,655 | -0.08(-0.31%) |
Apr 05, 2019 | 24.67 | 24.82 | 24.65 | 24.82 | 134,403 | +0.17(+0.67%) |
Apr 04, 2019 | 24.72 | 24.72 | 24.54 | 24.65 | 102,492 | +0.04(+0.18%) |
Apr 03, 2019 | 24.61 | 24.69 | 24.51 | 24.61 | 90,002 | +0.04(+0.18%) |
Apr 02, 2019 | 24.68 | 24.68 | 24.52 | 24.56 | 114,754 | -0.11(-0.46%) |