Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.55 | 30.02 | 29.41 | 29.78 | 870,320 | +0.54(+1.84%) |
Jun 27, 2019 | 28.58 | 29.27 | 28.58 | 29.24 | 528,653 | +0.51(+1.76%) |
Jun 26, 2019 | 28.66 | 28.94 | 28.55 | 28.74 | 340,771 | +0.25(+0.87%) |
Jun 25, 2019 | 28.40 | 28.60 | 27.95 | 28.49 | 472,131 | +0.08(+0.29%) |
Jun 24, 2019 | 28.62 | 29.04 | 28.37 | 28.41 | 370,802 | -0.22(-0.75%) |
Jun 21, 2019 | 28.41 | 28.94 | 28.41 | 28.62 | 766,745 | +0.00(+0.00%) |
Jun 20, 2019 | 28.81 | 28.81 | 28.11 | 28.62 | 414,556 | +0.04(+0.15%) |
Jun 19, 2019 | 28.73 | 28.96 | 28.48 | 28.58 | 355,102 | -0.13(-0.46%) |
Jun 18, 2019 | 28.29 | 28.92 | 28.28 | 28.71 | 463,311 | +0.41(+1.44%) |
Jun 17, 2019 | 28.64 | 28.78 | 28.23 | 28.31 | 394,396 | -0.36(-1.27%) |
Jun 14, 2019 | 28.69 | 28.82 | 28.40 | 28.67 | 409,356 | -0.12(-0.43%) |
Jun 13, 2019 | 28.84 | 29.04 | 28.51 | 28.80 | 312,158 | +0.11(+0.38%) |
Jun 12, 2019 | 28.70 | 29.00 | 28.42 | 28.69 | 314,453 | -0.21(-0.72%) |
Jun 11, 2019 | 29.04 | 29.23 | 28.74 | 28.89 | 256,327 | +0.06(+0.20%) |
Jun 10, 2019 | 28.86 | 29.27 | 28.61 | 28.84 | 422,641 | +0.15(+0.52%) |
Jun 07, 2019 | 28.83 | 28.94 | 28.59 | 28.69 | 447,458 | -0.20(-0.69%) |
Jun 06, 2019 | 28.71 | 28.99 | 28.39 | 28.89 | 381,609 | +0.17(+0.61%) |
Jun 05, 2019 | 28.99 | 29.05 | 28.44 | 28.71 | 442,360 | -0.32(-1.09%) |
Jun 04, 2019 | 28.90 | 29.21 | 28.75 | 29.03 | 782,178 | +0.56(+1.95%) |
Jun 03, 2019 | 27.86 | 28.72 | 27.82 | 28.47 | 588,540 | +0.57(+2.05%) |
May 31, 2019 | 28.16 | 28.32 | 27.65 | 27.90 | 694,519 | -0.57(-2.01%) |
May 30, 2019 | 29.02 | 29.19 | 28.14 | 28.47 | 502,341 | -0.51(-1.76%) |
May 29, 2019 | 28.46 | 29.06 | 28.28 | 28.98 | 481,576 | +0.35(+1.23%) |
May 28, 2019 | 28.97 | 29.22 | 28.51 | 28.63 | 559,490 | -0.38(-1.30%) |
May 24, 2019 | 28.87 | 29.14 | 28.83 | 29.01 | 597,011 | +0.31(+1.09%) |
May 23, 2019 | 29.28 | 29.28 | 28.46 | 28.69 | 410,495 | -0.90(-3.03%) |
May 22, 2019 | 29.89 | 30.03 | 29.53 | 29.59 | 211,934 | -0.39(-1.32%) |
May 21, 2019 | 30.02 | 30.23 | 29.86 | 29.98 | 329,685 | +0.12(+0.41%) |
May 20, 2019 | 29.66 | 30.02 | 29.66 | 29.86 | 315,604 | +0.12(+0.41%) |
May 17, 2019 | 29.77 | 30.28 | 29.73 | 29.74 | 561,241 | -0.26(-0.88%) |
May 16, 2019 | 29.39 | 30.12 | 29.39 | 30.00 | 461,853 | +0.58(+1.98%) |
May 15, 2019 | 29.55 | 29.56 | 29.02 | 29.42 | 510,182 | -0.45(-1.51%) |
May 14, 2019 | 29.24 | 30.07 | 29.23 | 29.87 | 484,596 | +0.60(+2.05%) |
May 13, 2019 | 30.01 | 30.21 | 29.20 | 29.27 | 1,020,476 | -1.31(-4.27%) |
May 10, 2019 | 30.24 | 30.59 | 29.97 | 30.58 | 575,719 | +0.24(+0.79%) |
May 09, 2019 | 29.97 | 30.45 | 29.86 | 30.34 | 468,323 | +0.03(+0.11%) |
May 08, 2019 | 30.07 | 30.72 | 30.07 | 30.30 | 523,262 | -0.11(-0.35%) |
May 07, 2019 | 30.35 | 30.53 | 30.23 | 30.41 | 438,790 | -0.30(-0.99%) |
May 06, 2019 | 30.34 | 30.83 | 30.25 | 30.72 | 365,280 | -0.14(-0.45%) |
May 03, 2019 | 30.46 | 30.87 | 30.31 | 30.86 | 285,791 | +0.50(+1.65%) |
May 02, 2019 | 30.12 | 30.50 | 30.02 | 30.35 | 353,341 | +0.29(+0.96%) |
May 01, 2019 | 30.26 | 30.48 | 29.96 | 30.07 | 622,837 | -0.17(-0.57%) |
Apr 30, 2019 | 30.49 | 30.56 | 30.15 | 30.24 | 515,940 | -0.19(-0.62%) |
Apr 29, 2019 | 30.07 | 30.51 | 29.89 | 30.43 | 346,632 | +0.45(+1.51%) |
Apr 26, 2019 | 29.61 | 29.98 | 29.54 | 29.98 | 233,840 | +0.37(+1.25%) |
Apr 25, 2019 | 29.52 | 29.81 | 29.20 | 29.61 | 405,921 | +0.06(+0.19%) |
Apr 24, 2019 | 29.61 | 29.78 | 29.38 | 29.55 | 558,370 | -0.16(-0.55%) |
Apr 23, 2019 | 28.89 | 29.74 | 28.84 | 29.71 | 438,000 | +0.85(+2.96%) |
Apr 22, 2019 | 29.19 | 29.40 | 28.76 | 28.86 | 483,787 | -0.38(-1.29%) |
Apr 18, 2019 | 29.43 | 29.84 | 29.09 | 29.24 | 852,751 | -0.71(-2.39%) |
Apr 17, 2019 | 29.84 | 30.03 | 29.50 | 29.95 | 625,890 | +0.18(+0.61%) |
Apr 16, 2019 | 29.13 | 29.79 | 29.05 | 29.77 | 421,117 | +0.65(+2.23%) |
Apr 15, 2019 | 29.69 | 29.82 | 29.06 | 29.12 | 267,027 | -0.61(-2.05%) |
Apr 12, 2019 | 29.43 | 29.84 | 29.11 | 29.73 | 500,043 | +0.59(+2.03%) |
Apr 11, 2019 | 29.26 | 29.47 | 28.96 | 29.14 | 436,381 | +0.05(+0.17%) |
Apr 10, 2019 | 28.64 | 29.10 | 28.42 | 29.09 | 476,624 | +0.48(+1.70%) |
Apr 09, 2019 | 28.93 | 28.97 | 28.49 | 28.60 | 329,494 | -0.42(-1.44%) |
Apr 08, 2019 | 29.09 | 29.34 | 28.88 | 29.02 | 448,276 | -0.04(-0.14%) |
Apr 05, 2019 | 29.02 | 29.29 | 28.83 | 29.06 | 458,921 | +0.05(+0.17%) |
Apr 04, 2019 | 28.57 | 29.08 | 28.51 | 29.01 | 595,354 | +0.50(+1.76%) |
Apr 03, 2019 | 28.80 | 28.94 | 28.43 | 28.51 | 784,620 | +0.06(+0.20%) |
Apr 02, 2019 | 28.61 | 28.83 | 28.36 | 28.46 | 420,723 | -0.15(-0.52%) |