Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 27.68 | 27.97 | 27.26 | 27.31 | 1,116,100 | -0.19(-0.69%) |
Jun 27, 2019 | 26.80 | 27.61 | 26.65 | 27.50 | 380,995 | +0.60(+2.23%) |
Jun 26, 2019 | 27.08 | 27.14 | 26.62 | 26.90 | 234,353 | -0.05(-0.19%) |
Jun 25, 2019 | 27.26 | 27.40 | 26.65 | 26.95 | 149,867 | -0.19(-0.70%) |
Jun 24, 2019 | 27.83 | 28.01 | 26.72 | 27.14 | 237,553 | -0.86(-3.07%) |
Jun 21, 2019 | 27.68 | 28.22 | 27.20 | 28.00 | 685,700 | +0.15(+0.54%) |
Jun 20, 2019 | 28.22 | 28.50 | 27.70 | 27.85 | 298,682 | -0.09(-0.32%) |
Jun 19, 2019 | 27.90 | 28.21 | 27.60 | 27.94 | 146,342 | +0.09(+0.32%) |
Jun 18, 2019 | 27.79 | 28.55 | 27.73 | 27.85 | 467,941 | +0.20(+0.72%) |
Jun 17, 2019 | 27.73 | 28.11 | 27.57 | 27.65 | 112,911 | -0.10(-0.36%) |
Jun 14, 2019 | 27.84 | 28.10 | 27.52 | 27.75 | 105,100 | -0.14(-0.50%) |
Jun 13, 2019 | 27.99 | 28.25 | 27.71 | 27.89 | 151,534 | +0.02(+0.07%) |
Jun 12, 2019 | 27.34 | 28.14 | 27.11 | 27.87 | 111,862 | +0.49(+1.79%) |
Jun 11, 2019 | 28.51 | 28.78 | 27.23 | 27.38 | 187,016 | -0.90(-3.18%) |
Jun 10, 2019 | 27.76 | 28.52 | 27.76 | 28.28 | 197,540 | +0.68(+2.46%) |
Jun 07, 2019 | 27.47 | 27.87 | 27.23 | 27.60 | 118,900 | +0.25(+0.91%) |
Jun 06, 2019 | 27.87 | 28.33 | 27.18 | 27.35 | 110,766 | -0.63(-2.25%) |
Jun 05, 2019 | 28.56 | 28.56 | 27.79 | 27.98 | 243,671 | -0.58(-2.03%) |
Jun 04, 2019 | 27.93 | 28.59 | 27.55 | 28.56 | 498,745 | +0.97(+3.52%) |
Jun 03, 2019 | 28.03 | 28.35 | 27.35 | 27.59 | 182,503 | -0.46(-1.64%) |
May 31, 2019 | 28.63 | 28.84 | 27.76 | 28.05 | 219,700 | -0.95(-3.28%) |
May 30, 2019 | 29.92 | 30.21 | 28.61 | 29.00 | 148,885 | -0.75(-2.52%) |
May 29, 2019 | 29.48 | 29.85 | 29.26 | 29.75 | 721,695 | +0.07(+0.24%) |
May 28, 2019 | 29.49 | 29.98 | 29.49 | 29.68 | 306,235 | +0.25(+0.85%) |
May 24, 2019 | 29.99 | 30.21 | 29.38 | 29.43 | 233,500 | -0.37(-1.24%) |
May 23, 2019 | 29.97 | 30.03 | 29.55 | 29.80 | 198,531 | -0.53(-1.75%) |
May 22, 2019 | 30.57 | 30.81 | 29.99 | 30.33 | 291,112 | -0.37(-1.21%) |
May 21, 2019 | 30.73 | 31.36 | 30.55 | 30.70 | 447,504 | +0.22(+0.72%) |
May 20, 2019 | 31.11 | 31.41 | 30.31 | 30.48 | 387,497 | -0.88(-2.81%) |
May 17, 2019 | 31.67 | 32.04 | 31.07 | 31.36 | 200,500 | -0.68(-2.12%) |
May 16, 2019 | 32.05 | 32.36 | 31.61 | 32.04 | 188,435 | +0.02(+0.06%) |
May 15, 2019 | 31.98 | 32.47 | 31.66 | 32.02 | 235,668 | -0.24(-0.74%) |
May 14, 2019 | 32.28 | 32.85 | 32.00 | 32.26 | 305,720 | +0.07(+0.22%) |
May 13, 2019 | 33.39 | 33.41 | 31.49 | 32.19 | 336,245 | -1.89(-5.55%) |
May 10, 2019 | 34.00 | 34.65 | 33.73 | 34.08 | 592,600 | +0.00(+0.00%) |
May 09, 2019 | 37.21 | 38.19 | 33.61 | 34.08 | 596,593 | -3.36(-8.97%) |
May 08, 2019 | 37.37 | 37.98 | 36.84 | 37.44 | 152,135 | +0.07(+0.19%) |
May 07, 2019 | 37.68 | 38.38 | 36.51 | 37.37 | 164,055 | -0.63(-1.66%) |
May 06, 2019 | 37.90 | 39.37 | 37.31 | 38.00 | 393,296 | -0.75(-1.94%) |
May 03, 2019 | 37.68 | 39.15 | 37.49 | 38.75 | 330,000 | +1.27(+3.39%) |
May 02, 2019 | 37.10 | 38.00 | 36.95 | 37.48 | 137,671 | +0.38(+1.02%) |
May 01, 2019 | 37.55 | 38.00 | 36.95 | 37.10 | 146,684 | -0.40(-1.07%) |
Apr 30, 2019 | 37.60 | 38.00 | 37.17 | 37.50 | 311,963 | +0.00(+0.00%) |
Apr 29, 2019 | 37.57 | 38.46 | 37.28 | 37.50 | 207,854 | +0.00(+0.00%) |
Apr 26, 2019 | 37.84 | 38.12 | 37.11 | 37.50 | 206,100 | +0.00(+0.00%) |
Apr 25, 2019 | 37.38 | 37.70 | 36.91 | 37.50 | 106,287 | +0.00(+0.00%) |
Apr 24, 2019 | 37.55 | 37.92 | 37.16 | 37.50 | 253,479 | +0.00(+0.00%) |
Apr 23, 2019 | 37.28 | 38.73 | 37.24 | 37.50 | 211,696 | +0.14(+0.37%) |
Apr 22, 2019 | 36.43 | 37.40 | 36.40 | 37.36 | 74,534 | +0.56(+1.52%) |
Apr 18, 2019 | 37.27 | 37.40 | 36.06 | 36.80 | 155,000 | -0.62(-1.66%) |
Apr 17, 2019 | 37.50 | 38.23 | 37.08 | 37.42 | 77,284 | -0.08(-0.21%) |
Apr 16, 2019 | 37.38 | 37.94 | 37.20 | 37.50 | 241,225 | +0.11(+0.29%) |
Apr 15, 2019 | 37.35 | 37.99 | 36.88 | 37.39 | 73,663 | +0.01(+0.03%) |
Apr 12, 2019 | 37.27 | 37.78 | 36.71 | 37.38 | 92,900 | +0.50(+1.36%) |
Apr 11, 2019 | 37.36 | 37.44 | 36.78 | 36.88 | 73,006 | -0.40(-1.07%) |
Apr 10, 2019 | 36.63 | 37.35 | 36.11 | 37.28 | 101,067 | +0.76(+2.08%) |
Apr 09, 2019 | 37.07 | 37.24 | 36.22 | 36.52 | 106,397 | -0.39(-1.06%) |
Apr 08, 2019 | 36.45 | 37.37 | 36.09 | 36.91 | 79,306 | +0.30(+0.82%) |
Apr 05, 2019 | 36.62 | 37.95 | 35.71 | 36.61 | 158,600 | +0.06(+0.16%) |
Apr 04, 2019 | 35.79 | 36.59 | 35.49 | 36.55 | 115,705 | +0.77(+2.15%) |
Apr 03, 2019 | 37.00 | 37.16 | 35.65 | 35.78 | 128,440 | -1.01(-2.75%) |
Apr 02, 2019 | 36.49 | 36.93 | 35.95 | 36.79 | 98,873 | +0.15(+0.41%) |