Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.75 | 25.21 | 24.75 | 25.12 | 107,437 | +0.47(+1.89%) |
Jun 27, 2019 | 24.31 | 24.66 | 24.28 | 24.66 | 40,138 | +0.56(+2.32%) |
Jun 26, 2019 | 23.90 | 24.41 | 23.68 | 24.10 | 66,967 | +0.46(+1.93%) |
Jun 25, 2019 | 23.52 | 23.70 | 23.18 | 23.64 | 27,148 | +0.06(+0.26%) |
Jun 24, 2019 | 23.61 | 23.76 | 23.55 | 23.58 | 27,004 | -0.07(-0.29%) |
Jun 21, 2019 | 23.24 | 23.81 | 23.24 | 23.65 | 68,453 | +0.25(+1.07%) |
Jun 20, 2019 | 23.75 | 23.75 | 23.25 | 23.40 | 21,574 | -0.16(-0.66%) |
Jun 19, 2019 | 23.64 | 23.92 | 23.46 | 23.56 | 33,440 | -0.16(-0.65%) |
Jun 18, 2019 | 23.50 | 23.94 | 23.50 | 23.71 | 49,265 | +0.21(+0.88%) |
Jun 17, 2019 | 23.73 | 23.83 | 23.42 | 23.50 | 19,946 | -0.23(-0.98%) |
Jun 14, 2019 | 23.63 | 23.86 | 23.32 | 23.74 | 30,282 | -0.01(-0.04%) |
Jun 13, 2019 | 23.45 | 23.89 | 23.45 | 23.75 | 35,730 | +0.34(+1.47%) |
Jun 12, 2019 | 23.55 | 23.73 | 23.39 | 23.40 | 23,155 | -0.17(-0.72%) |
Jun 11, 2019 | 23.55 | 23.79 | 23.50 | 23.57 | 31,241 | +0.04(+0.18%) |
Jun 10, 2019 | 23.30 | 23.65 | 23.30 | 23.53 | 19,433 | +0.31(+1.32%) |
Jun 07, 2019 | 23.34 | 23.56 | 23.19 | 23.22 | 17,446 | -0.25(-1.06%) |
Jun 06, 2019 | 23.43 | 23.72 | 22.94 | 23.47 | 47,364 | +0.18(+0.77%) |
Jun 05, 2019 | 23.73 | 23.73 | 23.13 | 23.29 | 22,156 | -0.50(-2.08%) |
Jun 04, 2019 | 23.49 | 23.82 | 23.39 | 23.78 | 17,842 | +0.46(+1.98%) |
Jun 03, 2019 | 22.94 | 23.40 | 22.92 | 23.32 | 53,935 | +0.24(+1.04%) |
May 31, 2019 | 22.91 | 23.14 | 22.85 | 23.08 | 36,766 | -0.18(-0.77%) |
May 30, 2019 | 23.45 | 23.45 | 23.06 | 23.26 | 47,740 | -0.14(-0.58%) |
May 29, 2019 | 23.31 | 23.57 | 23.21 | 23.40 | 49,801 | -0.17(-0.72%) |
May 28, 2019 | 23.60 | 23.84 | 23.33 | 23.57 | 35,171 | -0.20(-0.83%) |
May 24, 2019 | 23.33 | 23.77 | 23.16 | 23.77 | 23,769 | +0.50(+2.13%) |
May 23, 2019 | 23.60 | 23.67 | 23.20 | 23.27 | 34,013 | -0.47(-1.98%) |
May 22, 2019 | 24.11 | 24.12 | 23.62 | 23.74 | 33,098 | -0.57(-2.35%) |
May 21, 2019 | 24.04 | 24.37 | 23.91 | 24.31 | 38,148 | +0.37(+1.53%) |
May 20, 2019 | 23.87 | 24.37 | 23.83 | 23.95 | 24,833 | +0.03(+0.14%) |
May 17, 2019 | 23.72 | 24.02 | 23.70 | 23.91 | 32,902 | -0.03(-0.14%) |
May 16, 2019 | 23.40 | 24.00 | 23.23 | 23.95 | 30,764 | +0.50(+2.11%) |
May 15, 2019 | 23.60 | 23.64 | 23.31 | 23.45 | 37,751 | -0.39(-1.65%) |
May 14, 2019 | 23.63 | 23.96 | 23.63 | 23.84 | 63,050 | +0.14(+0.58%) |
May 13, 2019 | 24.05 | 24.35 | 23.66 | 23.71 | 41,929 | -0.74(-3.04%) |
May 10, 2019 | 24.46 | 24.46 | 24.28 | 24.45 | 16,392 | +0.02(+0.07%) |
May 09, 2019 | 24.38 | 24.55 | 24.31 | 24.43 | 20,390 | -0.07(-0.28%) |
May 08, 2019 | 24.37 | 24.56 | 24.25 | 24.50 | 51,973 | +0.13(+0.53%) |
May 07, 2019 | 24.34 | 24.49 | 24.21 | 24.37 | 29,765 | -0.14(-0.56%) |
May 06, 2019 | 24.54 | 24.73 | 24.43 | 24.51 | 22,770 | -0.31(-1.24%) |
May 03, 2019 | 24.19 | 24.83 | 24.12 | 24.82 | 47,539 | +0.64(+2.65%) |
May 02, 2019 | 24.29 | 24.84 | 23.99 | 24.18 | 36,191 | -0.08(-0.32%) |
May 01, 2019 | 23.62 | 24.37 | 23.62 | 24.25 | 97,637 | +0.77(+3.27%) |
Apr 30, 2019 | 25.19 | 25.19 | 22.92 | 23.49 | 64,250 | -0.63(-2.62%) |
Apr 29, 2019 | 23.74 | 24.15 | 23.06 | 24.12 | 30,069 | +0.39(+1.66%) |
Apr 26, 2019 | 22.95 | 23.75 | 22.95 | 23.73 | 20,490 | +0.27(+1.17%) |
Apr 25, 2019 | 23.76 | 23.78 | 23.29 | 23.45 | 40,191 | -0.37(-1.54%) |
Apr 24, 2019 | 23.95 | 24.05 | 23.58 | 23.82 | 31,400 | -0.17(-0.71%) |
Apr 23, 2019 | 23.55 | 24.16 | 23.55 | 23.99 | 92,503 | +0.44(+1.89%) |
Apr 22, 2019 | 23.94 | 23.94 | 23.38 | 23.55 | 51,071 | -0.48(-1.99%) |
Apr 18, 2019 | 24.30 | 24.49 | 23.87 | 24.02 | 15,104 | -0.38(-1.54%) |
Apr 17, 2019 | 24.28 | 24.52 | 24.14 | 24.40 | 16,427 | +0.15(+0.60%) |
Apr 16, 2019 | 24.12 | 24.38 | 24.12 | 24.25 | 17,564 | +0.32(+1.32%) |
Apr 15, 2019 | 24.20 | 24.49 | 23.94 | 23.94 | 15,614 | -0.27(-1.13%) |
Apr 12, 2019 | 24.30 | 24.38 | 24.05 | 24.21 | 19,671 | +0.08(+0.32%) |
Apr 11, 2019 | 24.29 | 24.47 | 24.03 | 24.14 | 16,440 | -0.15(-0.60%) |
Apr 10, 2019 | 24.06 | 24.38 | 23.84 | 24.28 | 32,934 | +0.27(+1.14%) |
Apr 09, 2019 | 23.86 | 24.24 | 23.86 | 24.01 | 55,290 | -0.01(-0.04%) |
Apr 08, 2019 | 23.90 | 24.12 | 23.81 | 24.02 | 54,708 | +0.11(+0.46%) |
Apr 05, 2019 | 23.66 | 24.08 | 23.47 | 23.90 | 33,956 | +0.26(+1.08%) |
Apr 04, 2019 | 23.31 | 23.67 | 23.06 | 23.65 | 21,682 | +0.34(+1.47%) |
Apr 03, 2019 | 23.36 | 23.46 | 23.21 | 23.31 | 23,983 | +0.12(+0.52%) |
Apr 02, 2019 | 23.67 | 23.67 | 23.06 | 23.19 | 34,660 | -0.48(-2.02%) |