Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.91 | 28.01 | 26.71 | 27.42 | 94,654 | +0.66(+2.47%) |
Jun 27, 2019 | 26.39 | 26.83 | 26.39 | 26.76 | 35,315 | +0.38(+1.45%) |
Jun 26, 2019 | 26.44 | 26.56 | 26.35 | 26.38 | 13,993 | +0.01(+0.04%) |
Jun 25, 2019 | 25.98 | 26.46 | 25.86 | 26.37 | 26,462 | +0.43(+1.65%) |
Jun 24, 2019 | 26.65 | 27.00 | 25.86 | 25.94 | 25,165 | -0.70(-2.62%) |
Jun 21, 2019 | 26.59 | 26.85 | 26.45 | 26.64 | 39,322 | +0.07(+0.25%) |
Jun 20, 2019 | 26.58 | 26.65 | 26.24 | 26.57 | 16,900 | +0.17(+0.63%) |
Jun 19, 2019 | 26.85 | 26.89 | 26.33 | 26.41 | 21,700 | -0.22(-0.84%) |
Jun 18, 2019 | 26.26 | 26.70 | 26.26 | 26.63 | 14,258 | +0.40(+1.53%) |
Jun 17, 2019 | 26.54 | 27.42 | 26.14 | 26.23 | 16,570 | -0.29(-1.09%) |
Jun 14, 2019 | 26.28 | 26.80 | 26.01 | 26.52 | 29,545 | +0.29(+1.10%) |
Jun 13, 2019 | 26.41 | 26.61 | 26.22 | 26.23 | 27,390 | -0.07(-0.25%) |
Jun 12, 2019 | 26.32 | 26.53 | 26.15 | 26.29 | 16,913 | -0.17(-0.63%) |
Jun 11, 2019 | 26.40 | 26.83 | 26.22 | 26.46 | 26,304 | -0.05(-0.18%) |
Jun 10, 2019 | 26.55 | 26.75 | 26.34 | 26.51 | 14,512 | +0.29(+1.10%) |
Jun 07, 2019 | 26.28 | 26.55 | 26.10 | 26.22 | 27,826 | -0.14(-0.53%) |
Jun 06, 2019 | 26.49 | 26.70 | 26.06 | 26.36 | 18,498 | -0.21(-0.81%) |
Jun 05, 2019 | 26.80 | 27.09 | 25.88 | 26.57 | 34,685 | -0.20(-0.73%) |
Jun 04, 2019 | 26.39 | 27.01 | 26.39 | 26.77 | 20,808 | +0.74(+2.82%) |
Jun 03, 2019 | 25.84 | 26.46 | 25.61 | 26.03 | 42,105 | +0.13(+0.50%) |
May 31, 2019 | 25.84 | 26.17 | 25.74 | 25.90 | 40,719 | -0.10(-0.39%) |
May 30, 2019 | 25.77 | 26.73 | 23.71 | 26.01 | 54,474 | -0.60(-2.27%) |
May 29, 2019 | 26.30 | 26.76 | 26.20 | 26.61 | 42,879 | +0.07(+0.25%) |
May 28, 2019 | 26.66 | 27.32 | 26.52 | 26.55 | 35,957 | -0.28(-1.04%) |
May 24, 2019 | 26.55 | 27.32 | 26.48 | 26.82 | 26,537 | +0.43(+1.62%) |
May 23, 2019 | 27.07 | 27.08 | 26.27 | 26.40 | 24,524 | -0.95(-3.47%) |
May 22, 2019 | 27.68 | 27.96 | 27.22 | 27.35 | 18,717 | -0.39(-1.41%) |
May 21, 2019 | 27.59 | 28.32 | 27.49 | 27.74 | 16,205 | +0.24(+0.88%) |
May 20, 2019 | 26.92 | 27.80 | 26.92 | 27.49 | 16,527 | +0.27(+0.99%) |
May 17, 2019 | 27.06 | 27.95 | 26.74 | 27.22 | 51,248 | -0.14(-0.51%) |
May 16, 2019 | 27.31 | 27.78 | 27.23 | 27.36 | 23,550 | +0.14(+0.51%) |
May 15, 2019 | 27.24 | 27.46 | 26.97 | 27.22 | 36,106 | -0.34(-1.22%) |
May 14, 2019 | 27.03 | 27.60 | 26.88 | 27.56 | 36,549 | +0.55(+2.03%) |
May 13, 2019 | 27.67 | 28.41 | 26.95 | 27.01 | 30,003 | -1.21(-4.29%) |
May 10, 2019 | 28.23 | 28.26 | 27.27 | 28.22 | 26,967 | -0.05(-0.16%) |
May 09, 2019 | 28.03 | 28.50 | 27.67 | 28.27 | 35,403 | -0.04(-0.13%) |
May 08, 2019 | 28.38 | 28.63 | 28.25 | 28.30 | 32,748 | -0.11(-0.39%) |
May 07, 2019 | 29.25 | 29.27 | 28.24 | 28.42 | 40,994 | -1.13(-3.81%) |
May 06, 2019 | 29.08 | 29.71 | 29.08 | 29.54 | 20,402 | +0.06(+0.19%) |
May 03, 2019 | 29.09 | 29.67 | 29.09 | 29.49 | 31,479 | +0.62(+2.16%) |
May 02, 2019 | 29.01 | 29.14 | 28.86 | 28.86 | 14,873 | +0.20(+0.68%) |
May 01, 2019 | 28.42 | 29.02 | 28.28 | 28.67 | 59,265 | -0.18(-0.61%) |
Apr 30, 2019 | 29.28 | 29.28 | 28.61 | 28.84 | 30,543 | -0.45(-1.53%) |
Apr 29, 2019 | 28.76 | 29.41 | 28.70 | 29.29 | 20,006 | +0.70(+2.44%) |
Apr 26, 2019 | 28.49 | 28.83 | 28.14 | 28.59 | 19,446 | +0.17(+0.59%) |
Apr 25, 2019 | 28.52 | 28.74 | 27.80 | 28.43 | 32,156 | +0.00(+0.00%) |
Apr 24, 2019 | 28.17 | 29.32 | 27.37 | 28.43 | 61,507 | -0.71(-2.43%) |
Apr 23, 2019 | 28.47 | 29.45 | 28.12 | 29.13 | 48,656 | +0.79(+2.79%) |
Apr 22, 2019 | 28.91 | 28.96 | 28.11 | 28.34 | 17,954 | -0.63(-2.18%) |
Apr 18, 2019 | 29.38 | 29.41 | 28.63 | 28.97 | 23,529 | -0.52(-1.77%) |
Apr 17, 2019 | 29.57 | 29.70 | 29.10 | 29.50 | 33,003 | +0.00(+0.00%) |
Apr 16, 2019 | 28.97 | 29.57 | 28.97 | 29.50 | 21,743 | +0.54(+1.85%) |
Apr 15, 2019 | 29.38 | 29.38 | 28.91 | 28.96 | 36,108 | -0.41(-1.38%) |
Apr 12, 2019 | 28.88 | 29.38 | 28.50 | 29.37 | 73,372 | +0.73(+2.55%) |
Apr 11, 2019 | 28.65 | 28.77 | 28.48 | 28.64 | 39,721 | +0.01(+0.03%) |
Apr 10, 2019 | 28.11 | 28.69 | 27.98 | 28.63 | 30,756 | +0.52(+1.84%) |
Apr 09, 2019 | 28.28 | 28.65 | 28.00 | 28.11 | 24,725 | -0.39(-1.36%) |
Apr 08, 2019 | 28.64 | 28.78 | 28.49 | 28.50 | 30,382 | -0.15(-0.52%) |
Apr 05, 2019 | 28.56 | 28.65 | 28.46 | 28.65 | 29,868 | +0.09(+0.32%) |
Apr 04, 2019 | 28.20 | 28.55 | 27.92 | 28.55 | 12,656 | +0.36(+1.28%) |
Apr 03, 2019 | 28.04 | 28.29 | 27.82 | 28.19 | 28,518 | +0.38(+1.36%) |
Apr 02, 2019 | 27.94 | 28.10 | 27.68 | 27.81 | 23,707 | -0.12(-0.43%) |