Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.46 | 29.95 | 29.41 | 29.84 | 338,100 | +0.37(+1.26%) |
Jun 27, 2019 | 29.41 | 29.67 | 29.00 | 29.47 | 150,614 | +0.19(+0.65%) |
Jun 26, 2019 | 30.38 | 30.54 | 29.22 | 29.28 | 132,135 | -1.04(-3.43%) |
Jun 25, 2019 | 30.25 | 31.03 | 30.04 | 30.32 | 298,239 | +0.11(+0.36%) |
Jun 24, 2019 | 30.01 | 30.51 | 30.01 | 30.21 | 199,844 | +0.19(+0.63%) |
Jun 21, 2019 | 30.00 | 30.25 | 29.52 | 30.02 | 743,900 | -0.27(-0.89%) |
Jun 20, 2019 | 30.74 | 30.92 | 30.17 | 30.29 | 167,609 | -0.28(-0.92%) |
Jun 19, 2019 | 30.30 | 30.68 | 30.06 | 30.57 | 137,544 | +0.30(+0.99%) |
Jun 18, 2019 | 30.05 | 30.45 | 29.83 | 30.27 | 163,079 | +0.36(+1.20%) |
Jun 17, 2019 | 29.69 | 30.14 | 29.62 | 29.91 | 171,578 | +0.30(+1.01%) |
Jun 14, 2019 | 29.99 | 30.07 | 29.51 | 29.61 | 98,900 | -0.36(-1.20%) |
Jun 13, 2019 | 30.18 | 30.38 | 29.79 | 29.97 | 120,837 | -0.06(-0.20%) |
Jun 12, 2019 | 29.81 | 30.49 | 29.80 | 30.03 | 97,749 | +0.17(+0.57%) |
Jun 11, 2019 | 30.10 | 30.10 | 29.50 | 29.86 | 120,459 | -0.01(-0.03%) |
Jun 10, 2019 | 29.35 | 30.12 | 29.35 | 29.87 | 180,807 | +0.65(+2.22%) |
Jun 07, 2019 | 29.69 | 29.69 | 29.20 | 29.22 | 102,400 | -0.31(-1.05%) |
Jun 06, 2019 | 29.54 | 29.73 | 29.05 | 29.53 | 99,011 | -0.04(-0.14%) |
Jun 05, 2019 | 30.00 | 30.50 | 29.26 | 29.57 | 132,694 | -0.40(-1.33%) |
Jun 04, 2019 | 29.60 | 30.00 | 29.51 | 29.97 | 172,520 | +0.53(+1.80%) |
Jun 03, 2019 | 29.29 | 29.62 | 29.07 | 29.44 | 174,373 | +0.14(+0.48%) |
May 31, 2019 | 29.65 | 29.65 | 28.92 | 29.30 | 125,500 | -0.65(-2.17%) |
May 30, 2019 | 29.34 | 29.98 | 29.34 | 29.95 | 113,189 | +0.53(+1.80%) |
May 29, 2019 | 29.54 | 29.86 | 29.18 | 29.42 | 177,210 | -0.42(-1.41%) |
May 28, 2019 | 29.59 | 30.10 | 29.59 | 29.84 | 162,555 | +0.33(+1.12%) |
May 24, 2019 | 29.37 | 29.85 | 29.28 | 29.51 | 51,400 | +0.20(+0.68%) |
May 23, 2019 | 29.45 | 29.67 | 28.99 | 29.31 | 114,663 | -0.39(-1.31%) |
May 22, 2019 | 29.75 | 29.94 | 29.55 | 29.70 | 158,279 | -0.14(-0.47%) |
May 21, 2019 | 29.58 | 30.05 | 29.57 | 29.84 | 207,477 | +0.43(+1.46%) |
May 20, 2019 | 29.19 | 29.61 | 28.94 | 29.41 | 114,413 | -0.01(-0.03%) |
May 17, 2019 | 29.53 | 29.88 | 29.25 | 29.42 | 149,300 | -0.29(-0.98%) |
May 16, 2019 | 29.39 | 29.99 | 29.37 | 29.71 | 81,821 | +0.30(+1.02%) |
May 15, 2019 | 28.91 | 29.58 | 28.87 | 29.41 | 89,454 | +0.28(+0.96%) |
May 14, 2019 | 29.14 | 29.27 | 29.00 | 29.13 | 105,671 | +0.06(+0.21%) |
May 13, 2019 | 29.08 | 29.25 | 28.80 | 29.07 | 167,001 | -0.54(-1.82%) |
May 10, 2019 | 29.56 | 30.32 | 28.80 | 29.61 | 127,600 | -0.12(-0.40%) |
May 09, 2019 | 29.49 | 29.76 | 28.99 | 29.73 | 133,682 | +0.02(+0.07%) |
May 08, 2019 | 30.32 | 30.39 | 29.67 | 29.71 | 136,428 | -0.69(-2.27%) |
May 07, 2019 | 30.49 | 30.82 | 30.15 | 30.40 | 237,266 | -0.34(-1.11%) |
May 06, 2019 | 30.02 | 30.84 | 29.89 | 30.74 | 272,715 | +0.64(+2.13%) |
May 03, 2019 | 30.21 | 30.54 | 29.88 | 30.10 | 250,500 | +0.02(+0.07%) |
May 02, 2019 | 29.63 | 30.12 | 29.63 | 30.08 | 232,919 | +0.49(+1.66%) |
May 01, 2019 | 30.01 | 30.14 | 29.50 | 29.59 | 269,275 | -0.43(-1.43%) |
Apr 30, 2019 | 30.00 | 30.21 | 29.61 | 30.02 | 452,333 | +0.06(+0.20%) |
Apr 29, 2019 | 29.10 | 29.98 | 28.94 | 29.96 | 323,961 | +0.66(+2.25%) |
Apr 26, 2019 | 29.96 | 29.96 | 28.50 | 29.30 | 483,700 | +1.13(+4.01%) |
Apr 25, 2019 | 27.95 | 28.41 | 27.60 | 28.17 | 189,904 | +0.21(+0.75%) |
Apr 24, 2019 | 27.77 | 28.73 | 27.77 | 27.96 | 195,575 | +0.13(+0.47%) |
Apr 23, 2019 | 27.31 | 27.90 | 26.97 | 27.83 | 539,406 | +0.53(+1.94%) |
Apr 22, 2019 | 27.02 | 27.74 | 27.02 | 27.30 | 331,260 | +0.16(+0.59%) |
Apr 18, 2019 | 27.06 | 27.35 | 26.43 | 27.14 | 251,800 | -0.09(-0.33%) |
Apr 17, 2019 | 28.39 | 28.70 | 26.85 | 27.23 | 369,863 | -1.15(-4.05%) |
Apr 16, 2019 | 27.57 | 28.49 | 27.25 | 28.38 | 409,965 | +0.95(+3.46%) |
Apr 15, 2019 | 27.97 | 28.04 | 27.33 | 27.43 | 463,307 | -0.55(-1.97%) |
Apr 12, 2019 | 28.08 | 28.77 | 27.61 | 27.98 | 561,900 | +0.33(+1.19%) |
Apr 11, 2019 | 27.65 | 27.96 | 27.16 | 27.65 | 314,026 | +0.26(+0.95%) |
Apr 10, 2019 | 26.86 | 27.89 | 26.86 | 27.39 | 394,087 | +0.54(+2.01%) |
Apr 09, 2019 | 27.66 | 27.93 | 26.84 | 26.85 | 359,244 | -1.05(-3.76%) |
Apr 08, 2019 | 28.20 | 28.21 | 27.72 | 27.90 | 229,913 | -0.36(-1.27%) |
Apr 05, 2019 | 28.43 | 28.63 | 28.05 | 28.26 | 280,300 | -0.17(-0.60%) |
Apr 04, 2019 | 28.24 | 28.49 | 28.04 | 28.43 | 128,103 | +0.20(+0.71%) |
Apr 03, 2019 | 28.30 | 28.69 | 28.02 | 28.23 | 245,500 | +0.02(+0.07%) |
Apr 02, 2019 | 28.46 | 28.66 | 27.30 | 28.21 | 312,998 | +0.84(+3.07%) |