Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.73 | 31.27 | 30.72 | 30.74 | 535,978 | +0.07(+0.22%) |
Jun 27, 2019 | 30.07 | 30.73 | 30.03 | 30.68 | 188,350 | +0.69(+2.30%) |
Jun 26, 2019 | 29.71 | 30.22 | 29.69 | 29.99 | 115,285 | +0.40(+1.34%) |
Jun 25, 2019 | 29.59 | 29.91 | 29.22 | 29.59 | 117,583 | +0.01(+0.03%) |
Jun 24, 2019 | 29.76 | 30.21 | 29.54 | 29.58 | 184,299 | -0.03(-0.10%) |
Jun 21, 2019 | 29.21 | 29.84 | 28.86 | 29.61 | 250,886 | +0.29(+1.00%) |
Jun 20, 2019 | 28.92 | 29.42 | 28.92 | 29.32 | 76,575 | +0.57(+1.97%) |
Jun 19, 2019 | 28.70 | 28.77 | 28.36 | 28.75 | 96,351 | +0.06(+0.20%) |
Jun 18, 2019 | 28.10 | 29.27 | 28.10 | 28.70 | 134,227 | +0.63(+2.25%) |
Jun 17, 2019 | 28.26 | 28.26 | 27.50 | 28.06 | 183,685 | -0.24(-0.83%) |
Jun 14, 2019 | 29.02 | 29.02 | 27.92 | 28.30 | 146,676 | -0.66(-2.28%) |
Jun 13, 2019 | 28.95 | 29.16 | 28.73 | 28.96 | 80,553 | +0.18(+0.62%) |
Jun 12, 2019 | 28.48 | 28.82 | 28.06 | 28.78 | 138,967 | +0.17(+0.59%) |
Jun 11, 2019 | 28.86 | 29.56 | 28.53 | 28.61 | 123,101 | -0.21(-0.72%) |
Jun 10, 2019 | 28.51 | 29.45 | 28.37 | 28.82 | 169,087 | +0.51(+1.80%) |
Jun 07, 2019 | 28.13 | 28.52 | 27.89 | 28.31 | 144,558 | +0.20(+0.71%) |
Jun 06, 2019 | 28.12 | 28.21 | 27.25 | 28.11 | 94,717 | -0.06(-0.20%) |
Jun 05, 2019 | 28.71 | 28.98 | 27.90 | 28.17 | 171,407 | -0.45(-1.58%) |
Jun 04, 2019 | 28.03 | 28.62 | 27.92 | 28.62 | 159,821 | +0.94(+3.41%) |
Jun 03, 2019 | 27.82 | 28.38 | 27.56 | 27.68 | 145,951 | -0.11(-0.41%) |
May 31, 2019 | 27.87 | 28.33 | 27.51 | 27.79 | 127,614 | -0.55(-1.93%) |
May 30, 2019 | 27.77 | 28.51 | 27.62 | 28.34 | 153,507 | +0.57(+2.04%) |
May 29, 2019 | 27.43 | 27.81 | 27.16 | 27.77 | 131,339 | +0.10(+0.38%) |
May 28, 2019 | 28.24 | 28.30 | 27.61 | 27.67 | 111,681 | -0.43(-1.55%) |
May 24, 2019 | 28.33 | 28.33 | 27.82 | 28.10 | 92,559 | +0.06(+0.20%) |
May 23, 2019 | 28.92 | 29.00 | 27.85 | 28.04 | 208,068 | -1.23(-4.19%) |
May 22, 2019 | 29.64 | 29.64 | 28.91 | 29.27 | 172,989 | -0.52(-1.74%) |
May 21, 2019 | 29.33 | 29.90 | 29.12 | 29.79 | 125,322 | +0.63(+2.17%) |
May 20, 2019 | 28.82 | 29.48 | 28.69 | 29.16 | 141,181 | +0.24(+0.82%) |
May 17, 2019 | 29.57 | 30.03 | 28.79 | 28.92 | 156,102 | -1.35(-4.46%) |
May 16, 2019 | 29.74 | 30.74 | 29.59 | 30.27 | 178,437 | +0.59(+2.00%) |
May 15, 2019 | 29.73 | 30.02 | 29.39 | 29.68 | 500,572 | -0.38(-1.26%) |
May 14, 2019 | 29.79 | 31.15 | 29.07 | 30.06 | 209,402 | +0.37(+1.24%) |
May 13, 2019 | 30.09 | 30.46 | 29.57 | 29.69 | 218,752 | -1.19(-3.85%) |
May 10, 2019 | 30.88 | 31.07 | 30.14 | 30.88 | 176,710 | -0.01(-0.03%) |
May 09, 2019 | 30.33 | 31.05 | 30.02 | 30.89 | 216,803 | +0.24(+0.77%) |
May 08, 2019 | 30.99 | 31.17 | 30.46 | 30.65 | 106,329 | -0.33(-1.06%) |
May 07, 2019 | 31.84 | 31.97 | 30.79 | 30.98 | 133,987 | -1.20(-3.71%) |
May 06, 2019 | 31.64 | 32.35 | 31.07 | 32.18 | 137,379 | -0.08(-0.23%) |
May 03, 2019 | 31.70 | 32.86 | 31.50 | 32.25 | 245,354 | +0.87(+2.76%) |
May 02, 2019 | 31.12 | 31.68 | 30.25 | 31.39 | 254,433 | +0.19(+0.60%) |
May 01, 2019 | 31.98 | 31.98 | 31.20 | 31.20 | 280,735 | -0.53(-1.66%) |
Apr 30, 2019 | 31.29 | 31.78 | 30.80 | 31.72 | 265,549 | +0.39(+1.23%) |
Apr 29, 2019 | 31.28 | 31.82 | 30.97 | 31.34 | 165,811 | +0.05(+0.15%) |
Apr 26, 2019 | 31.13 | 31.34 | 30.48 | 31.29 | 221,977 | +0.21(+0.67%) |
Apr 25, 2019 | 30.83 | 31.14 | 30.24 | 31.08 | 431,652 | +0.24(+0.79%) |
Apr 24, 2019 | 29.74 | 31.02 | 29.16 | 30.84 | 766,551 | +1.11(+3.74%) |
Apr 23, 2019 | 35.29 | 36.42 | 29.64 | 29.73 | 2,076,598 | -10.45(-26.00%) |
Apr 22, 2019 | 39.36 | 40.26 | 38.39 | 40.17 | 185,738 | +0.90(+2.30%) |
Apr 18, 2019 | 39.67 | 40.04 | 38.88 | 39.27 | 158,327 | -0.22(-0.55%) |
Apr 17, 2019 | 39.47 | 40.10 | 38.68 | 39.49 | 174,510 | +0.25(+0.65%) |
Apr 16, 2019 | 38.46 | 39.47 | 38.12 | 39.23 | 115,366 | +0.92(+2.41%) |
Apr 15, 2019 | 38.68 | 38.78 | 38.15 | 38.31 | 85,691 | -0.30(-0.78%) |
Apr 12, 2019 | 38.92 | 39.69 | 38.59 | 38.61 | 104,772 | +0.06(+0.15%) |
Apr 11, 2019 | 37.61 | 38.66 | 37.44 | 38.56 | 129,712 | +0.86(+2.27%) |
Apr 10, 2019 | 37.10 | 37.88 | 36.79 | 37.70 | 142,558 | +0.72(+1.96%) |
Apr 09, 2019 | 37.88 | 37.94 | 36.90 | 36.98 | 153,621 | -1.14(-2.99%) |
Apr 08, 2019 | 38.32 | 38.47 | 37.83 | 38.11 | 104,486 | -0.24(-0.61%) |
Apr 05, 2019 | 38.02 | 38.71 | 37.49 | 38.35 | 162,152 | +0.46(+1.22%) |
Apr 04, 2019 | 36.84 | 38.02 | 36.76 | 37.89 | 168,279 | +1.10(+2.99%) |
Apr 03, 2019 | 36.82 | 37.09 | 36.47 | 36.79 | 110,108 | +0.24(+0.64%) |
Apr 02, 2019 | 36.61 | 36.79 | 35.88 | 36.55 | 132,041 | -0.05(-0.13%) |