Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.42 | 25.72 | 25.32 | 25.40 | 392,339 | +0.21(+0.84%) |
Jun 27, 2019 | 25.24 | 25.32 | 25.13 | 25.18 | 227,266 | +0.09(+0.34%) |
Jun 26, 2019 | 24.60 | 25.15 | 24.60 | 25.10 | 727,488 | +0.58(+2.37%) |
Jun 25, 2019 | 24.78 | 24.97 | 24.52 | 24.52 | 180,455 | -0.45(-1.80%) |
Jun 24, 2019 | 24.68 | 25.05 | 24.57 | 24.97 | 711,315 | +0.53(+2.16%) |
Jun 21, 2019 | 24.12 | 24.49 | 24.09 | 24.44 | 159,028 | +0.11(+0.43%) |
Jun 20, 2019 | 24.57 | 24.60 | 24.25 | 24.33 | 100,562 | -0.16(-0.65%) |
Jun 19, 2019 | 24.46 | 24.60 | 24.36 | 24.49 | 102,329 | -0.08(-0.32%) |
Jun 18, 2019 | 24.62 | 24.65 | 24.52 | 24.57 | 106,433 | -0.05(-0.21%) |
Jun 17, 2019 | 24.46 | 24.74 | 24.44 | 24.62 | 111,596 | +0.05(+0.22%) |
Jun 14, 2019 | 24.46 | 24.65 | 24.46 | 24.57 | 132,788 | -0.08(-0.32%) |
Jun 13, 2019 | 24.52 | 24.83 | 24.52 | 24.65 | 86,054 | +0.24(+0.98%) |
Jun 12, 2019 | 24.44 | 24.57 | 24.36 | 24.41 | 74,522 | -0.24(-0.97%) |
Jun 11, 2019 | 24.62 | 24.74 | 24.49 | 24.65 | 126,105 | +0.19(+0.76%) |
Jun 10, 2019 | 24.52 | 24.65 | 24.46 | 24.46 | 156,316 | +0.71(+3.01%) |
Jun 07, 2019 | 23.80 | 23.91 | 23.75 | 23.75 | 42,309 | +0.03(+0.11%) |
Jun 06, 2019 | 23.80 | 23.88 | 23.67 | 23.72 | 65,871 | -0.16(-0.66%) |
Jun 05, 2019 | 24.04 | 24.09 | 23.83 | 23.88 | 109,854 | -0.03(-0.11%) |
Jun 04, 2019 | 23.99 | 23.99 | 23.62 | 23.91 | 316,244 | -0.66(-2.69%) |
Jun 03, 2019 | 24.33 | 24.62 | 24.23 | 24.57 | 783,357 | +0.50(+2.09%) |
May 31, 2019 | 23.33 | 24.17 | 23.33 | 24.07 | 613,540 | +0.48(+2.02%) |
May 30, 2019 | 23.25 | 23.64 | 23.22 | 23.59 | 300,258 | +0.66(+2.88%) |
May 29, 2019 | 22.59 | 22.93 | 22.51 | 22.93 | 328,102 | +0.37(+1.64%) |
May 28, 2019 | 22.67 | 23.01 | 22.43 | 22.56 | 643,128 | +1.53(+7.30%) |
May 24, 2019 | 21.03 | 21.08 | 20.89 | 21.03 | 123,827 | +0.21(+1.02%) |
May 23, 2019 | 20.89 | 20.89 | 20.68 | 20.81 | 289,644 | -0.26(-1.25%) |
May 22, 2019 | 21.16 | 21.16 | 21.03 | 21.08 | 187,344 | +0.03(+0.13%) |
May 21, 2019 | 21.00 | 21.11 | 20.87 | 21.05 | 116,090 | +0.34(+1.66%) |
May 20, 2019 | 20.55 | 20.74 | 20.55 | 20.71 | 129,508 | -0.08(-0.38%) |
May 17, 2019 | 20.63 | 20.89 | 20.55 | 20.79 | 103,145 | -0.05(-0.25%) |
May 16, 2019 | 20.84 | 20.95 | 20.76 | 20.84 | 125,663 | -0.11(-0.51%) |
May 15, 2019 | 20.84 | 21.05 | 20.76 | 20.95 | 161,308 | -0.24(-1.12%) |
May 14, 2019 | 20.92 | 21.26 | 20.92 | 21.18 | 166,114 | +0.34(+1.65%) |
May 13, 2019 | 20.89 | 21.12 | 20.79 | 20.84 | 119,197 | -0.50(-2.35%) |
May 10, 2019 | 21.16 | 21.34 | 21.03 | 21.34 | 128,326 | +0.26(+1.25%) |
May 09, 2019 | 20.97 | 21.13 | 20.79 | 21.08 | 214,360 | -0.24(-1.12%) |
May 08, 2019 | 21.45 | 21.61 | 21.32 | 21.32 | 133,866 | -0.37(-1.71%) |
May 07, 2019 | 21.74 | 21.95 | 21.58 | 21.69 | 240,734 | -0.32(-1.44%) |
May 06, 2019 | 21.90 | 22.03 | 21.71 | 22.00 | 123,886 | -0.48(-2.12%) |
May 03, 2019 | 22.22 | 22.48 | 22.22 | 22.48 | 84,278 | +0.24(+1.07%) |
May 02, 2019 | 22.48 | 22.48 | 22.22 | 22.24 | 413,976 | -0.03(-0.12%) |
May 01, 2019 | 22.40 | 22.75 | 22.27 | 22.27 | 181,407 | -0.21(-0.94%) |
Apr 30, 2019 | 22.43 | 22.65 | 22.40 | 22.48 | 237,666 | -0.16(-0.70%) |
Apr 29, 2019 | 22.56 | 22.69 | 22.51 | 22.64 | 124,217 | +0.16(+0.71%) |
Apr 26, 2019 | 22.40 | 22.64 | 22.40 | 22.48 | 97,284 | +0.00(+0.00%) |
Apr 25, 2019 | 22.30 | 22.51 | 22.30 | 22.48 | 67,709 | +0.19(+0.83%) |
Apr 24, 2019 | 22.64 | 22.64 | 22.30 | 22.30 | 113,103 | -0.42(-1.86%) |
Apr 23, 2019 | 22.75 | 22.82 | 22.59 | 22.72 | 102,837 | -0.13(-0.58%) |
Apr 22, 2019 | 22.88 | 22.90 | 22.82 | 22.85 | 60,102 | +0.05(+0.23%) |
Apr 18, 2019 | 22.82 | 22.85 | 22.75 | 22.80 | 72,670 | +0.03(+0.12%) |
Apr 17, 2019 | 22.88 | 22.89 | 22.69 | 22.77 | 118,949 | -0.16(-0.69%) |
Apr 16, 2019 | 22.82 | 22.94 | 22.82 | 22.93 | 215,139 | +0.05(+0.23%) |
Apr 15, 2019 | 22.90 | 22.94 | 22.82 | 22.88 | 146,619 | +0.19(+0.82%) |
Apr 12, 2019 | 22.88 | 22.93 | 22.69 | 22.69 | 120,613 | +0.03(+0.12%) |
Apr 11, 2019 | 22.56 | 22.75 | 22.53 | 22.67 | 93,393 | +0.24(+1.06%) |
Apr 10, 2019 | 22.16 | 22.48 | 22.16 | 22.43 | 120,730 | +0.21(+0.95%) |
Apr 09, 2019 | 22.30 | 22.40 | 22.22 | 22.22 | 33,610 | -0.08(-0.36%) |
Apr 08, 2019 | 22.30 | 22.32 | 22.22 | 22.30 | 103,561 | +0.03(+0.12%) |
Apr 05, 2019 | 22.14 | 22.32 | 22.11 | 22.27 | 133,430 | +0.42(+1.94%) |
Apr 04, 2019 | 21.82 | 21.90 | 21.77 | 21.85 | 94,598 | -0.19(-0.84%) |
Apr 03, 2019 | 21.95 | 22.11 | 21.95 | 22.03 | 82,962 | +0.21(+0.97%) |
Apr 02, 2019 | 21.87 | 21.87 | 21.74 | 21.82 | 131,599 | -0.21(-0.96%) |