Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.79 | 30.31 | 29.62 | 30.20 | 1,191,381 | +0.65(+2.19%) |
Jun 27, 2019 | 29.13 | 29.60 | 29.13 | 29.55 | 192,176 | +0.35(+1.20%) |
Jun 26, 2019 | 29.22 | 29.48 | 29.12 | 29.20 | 205,716 | +0.07(+0.24%) |
Jun 25, 2019 | 29.04 | 29.33 | 28.77 | 29.13 | 288,301 | +0.07(+0.24%) |
Jun 24, 2019 | 29.65 | 29.91 | 29.04 | 29.07 | 299,478 | -0.55(-1.85%) |
Jun 21, 2019 | 29.93 | 30.19 | 29.47 | 29.61 | 634,118 | -0.34(-1.15%) |
Jun 20, 2019 | 30.01 | 30.07 | 29.62 | 29.96 | 333,741 | +0.08(+0.28%) |
Jun 19, 2019 | 30.03 | 30.36 | 29.86 | 29.87 | 295,556 | -0.14(-0.48%) |
Jun 18, 2019 | 29.59 | 30.13 | 29.50 | 30.02 | 201,728 | +0.43(+1.47%) |
Jun 17, 2019 | 29.49 | 29.71 | 29.44 | 29.58 | 332,253 | +0.08(+0.28%) |
Jun 14, 2019 | 29.58 | 29.65 | 29.26 | 29.50 | 194,891 | +0.07(+0.23%) |
Jun 13, 2019 | 29.41 | 29.74 | 29.36 | 29.43 | 254,200 | +0.30(+1.02%) |
Jun 12, 2019 | 28.97 | 29.39 | 28.86 | 29.13 | 226,794 | +0.07(+0.24%) |
Jun 11, 2019 | 28.92 | 29.24 | 28.77 | 29.07 | 316,423 | +0.33(+1.14%) |
Jun 10, 2019 | 28.63 | 29.36 | 28.63 | 28.74 | 343,261 | +0.22(+0.78%) |
Jun 07, 2019 | 28.62 | 28.88 | 28.38 | 28.52 | 228,466 | -0.16(-0.56%) |
Jun 06, 2019 | 28.74 | 29.04 | 28.26 | 28.68 | 248,861 | -0.11(-0.40%) |
Jun 05, 2019 | 28.93 | 29.04 | 28.46 | 28.79 | 199,286 | -0.22(-0.76%) |
Jun 04, 2019 | 28.56 | 29.04 | 28.56 | 29.01 | 256,928 | +0.75(+2.64%) |
Jun 03, 2019 | 28.08 | 28.45 | 28.04 | 28.27 | 237,666 | +0.12(+0.43%) |
May 31, 2019 | 28.58 | 28.63 | 28.05 | 28.14 | 211,809 | -0.79(-2.71%) |
May 30, 2019 | 29.12 | 29.25 | 28.65 | 28.93 | 382,101 | -0.17(-0.58%) |
May 29, 2019 | 28.82 | 29.21 | 28.71 | 29.10 | 502,966 | +0.11(+0.37%) |
May 28, 2019 | 29.16 | 29.34 | 28.97 | 28.99 | 352,091 | -0.24(-0.81%) |
May 24, 2019 | 29.05 | 29.36 | 29.02 | 29.23 | 341,387 | +0.30(+1.05%) |
May 23, 2019 | 29.39 | 29.44 | 28.72 | 28.92 | 319,231 | -0.69(-2.32%) |
May 22, 2019 | 29.97 | 30.07 | 29.48 | 29.61 | 165,986 | -0.43(-1.45%) |
May 21, 2019 | 30.10 | 30.21 | 29.90 | 30.04 | 224,713 | +0.04(+0.13%) |
May 20, 2019 | 29.74 | 30.16 | 29.74 | 30.00 | 310,596 | +0.13(+0.43%) |
May 17, 2019 | 30.08 | 30.32 | 29.77 | 29.87 | 225,712 | -0.40(-1.33%) |
May 16, 2019 | 30.20 | 30.67 | 30.18 | 30.28 | 168,557 | +0.14(+0.46%) |
May 15, 2019 | 30.13 | 30.27 | 29.67 | 30.14 | 259,688 | -0.24(-0.78%) |
May 14, 2019 | 29.99 | 30.52 | 29.94 | 30.38 | 217,880 | +0.34(+1.12%) |
May 13, 2019 | 30.94 | 31.08 | 29.92 | 30.04 | 224,843 | -1.43(-4.55%) |
May 10, 2019 | 31.31 | 31.51 | 30.95 | 31.48 | 259,942 | +0.04(+0.12%) |
May 09, 2019 | 31.35 | 31.57 | 31.06 | 31.44 | 252,218 | -0.11(-0.36%) |
May 08, 2019 | 31.72 | 31.79 | 31.46 | 31.55 | 135,446 | -0.21(-0.67%) |
May 07, 2019 | 31.94 | 32.11 | 31.58 | 31.76 | 145,193 | -0.44(-1.36%) |
May 06, 2019 | 31.78 | 32.24 | 31.72 | 32.20 | 335,846 | +0.01(+0.02%) |
May 03, 2019 | 31.89 | 32.22 | 31.74 | 32.19 | 239,830 | +0.54(+1.70%) |
May 02, 2019 | 31.54 | 31.99 | 31.46 | 31.66 | 223,138 | +0.22(+0.70%) |
May 01, 2019 | 31.97 | 32.19 | 31.36 | 31.44 | 164,317 | -0.54(-1.70%) |
Apr 30, 2019 | 32.22 | 32.22 | 31.61 | 31.98 | 318,082 | -0.19(-0.59%) |
Apr 29, 2019 | 31.88 | 32.36 | 31.25 | 32.17 | 404,307 | +0.30(+0.93%) |
Apr 26, 2019 | 31.60 | 32.20 | 31.60 | 31.88 | 602,152 | +0.13(+0.41%) |
Apr 25, 2019 | 32.07 | 32.18 | 31.67 | 31.75 | 470,935 | -0.45(-1.39%) |
Apr 24, 2019 | 31.92 | 32.34 | 31.65 | 32.19 | 171,640 | +0.20(+0.64%) |
Apr 23, 2019 | 31.27 | 32.00 | 31.26 | 31.99 | 188,515 | +0.66(+2.10%) |
Apr 22, 2019 | 31.41 | 31.64 | 31.14 | 31.33 | 182,089 | -0.12(-0.39%) |
Apr 18, 2019 | 32.04 | 32.18 | 31.36 | 31.45 | 174,950 | -0.71(-2.21%) |
Apr 17, 2019 | 32.06 | 32.22 | 31.83 | 32.16 | 268,622 | +0.16(+0.50%) |
Apr 16, 2019 | 31.36 | 32.02 | 31.36 | 32.00 | 202,598 | +0.65(+2.08%) |
Apr 15, 2019 | 31.67 | 31.68 | 31.29 | 31.35 | 169,963 | -0.31(-0.98%) |
Apr 12, 2019 | 31.01 | 31.70 | 31.01 | 31.66 | 355,582 | +0.89(+2.88%) |
Apr 11, 2019 | 30.98 | 31.07 | 30.74 | 30.78 | 250,029 | -0.13(-0.42%) |
Apr 10, 2019 | 30.79 | 30.97 | 30.68 | 30.91 | 341,798 | +0.23(+0.76%) |
Apr 09, 2019 | 30.75 | 30.90 | 30.35 | 30.67 | 293,112 | -0.08(-0.27%) |
Apr 08, 2019 | 30.73 | 30.83 | 30.32 | 30.76 | 239,886 | +0.03(+0.10%) |
Apr 05, 2019 | 30.73 | 30.86 | 30.52 | 30.73 | 261,500 | -0.02(-0.07%) |
Apr 04, 2019 | 30.47 | 30.84 | 30.35 | 30.75 | 219,624 | +0.29(+0.94%) |
Apr 03, 2019 | 30.63 | 30.88 | 30.41 | 30.46 | 140,662 | +0.03(+0.10%) |
Apr 02, 2019 | 30.68 | 30.81 | 30.41 | 30.43 | 144,451 | -0.27(-0.89%) |