Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.35 | 28.45 | 28.26 | 28.45 | 238,811 | +0.22(+0.78%) |
Jun 27, 2019 | 28.38 | 28.46 | 28.19 | 28.22 | 287,631 | -0.04(-0.13%) |
Jun 26, 2019 | 28.38 | 28.54 | 28.26 | 28.26 | 291,048 | -0.01(-0.05%) |
Jun 25, 2019 | 28.69 | 28.70 | 28.26 | 28.28 | 342,301 | -0.32(-1.11%) |
Jun 24, 2019 | 28.43 | 28.68 | 28.35 | 28.59 | 311,262 | +0.32(+1.12%) |
Jun 21, 2019 | 28.22 | 28.28 | 28.04 | 28.28 | 378,320 | +0.03(+0.10%) |
Jun 20, 2019 | 28.74 | 28.77 | 28.03 | 28.25 | 575,491 | -0.44(-1.54%) |
Jun 19, 2019 | 28.65 | 28.83 | 28.60 | 28.69 | 221,360 | +0.13(+0.46%) |
Jun 18, 2019 | 28.53 | 28.64 | 28.45 | 28.56 | 249,514 | +0.15(+0.53%) |
Jun 17, 2019 | 28.71 | 28.71 | 28.41 | 28.41 | 373,528 | -0.19(-0.67%) |
Jun 14, 2019 | 28.46 | 28.62 | 28.35 | 28.60 | 332,656 | +0.19(+0.67%) |
Jun 13, 2019 | 28.19 | 28.53 | 28.13 | 28.41 | 317,381 | +0.25(+0.90%) |
Jun 12, 2019 | 27.88 | 28.17 | 27.83 | 28.15 | 351,515 | +0.35(+1.26%) |
Jun 11, 2019 | 27.81 | 27.95 | 27.77 | 27.81 | 349,423 | -0.01(-0.02%) |
Jun 10, 2019 | 27.93 | 27.93 | 27.76 | 27.81 | 440,259 | +0.01(+0.02%) |
Jun 07, 2019 | 27.91 | 27.94 | 27.74 | 27.81 | 459,814 | -0.08(-0.27%) |
Jun 06, 2019 | 27.85 | 27.91 | 27.42 | 27.88 | 221,665 | +0.01(+0.02%) |
Jun 05, 2019 | 27.83 | 27.88 | 27.68 | 27.87 | 187,668 | +0.06(+0.22%) |
Jun 04, 2019 | 27.58 | 27.83 | 27.52 | 27.81 | 240,357 | +0.36(+1.32%) |
Jun 03, 2019 | 27.11 | 27.50 | 27.09 | 27.45 | 272,329 | +0.33(+1.21%) |
May 31, 2019 | 27.37 | 27.37 | 27.12 | 27.12 | 455,575 | -0.41(-1.49%) |
May 30, 2019 | 27.71 | 27.74 | 27.50 | 27.53 | 215,316 | -0.05(-0.20%) |
May 29, 2019 | 27.68 | 27.68 | 27.46 | 27.59 | 345,940 | -0.16(-0.59%) |
May 28, 2019 | 27.83 | 27.91 | 27.66 | 27.75 | 335,990 | -0.06(-0.22%) |
May 24, 2019 | 27.83 | 27.95 | 27.72 | 27.81 | 243,938 | +0.01(+0.05%) |
May 23, 2019 | 27.80 | 28.02 | 27.74 | 27.80 | 309,009 | -0.23(-0.81%) |
May 22, 2019 | 27.88 | 28.04 | 27.85 | 28.02 | 275,996 | +0.13(+0.47%) |
May 21, 2019 | 27.80 | 27.91 | 27.79 | 27.89 | 378,570 | +0.10(+0.34%) |
May 20, 2019 | 27.60 | 27.88 | 27.57 | 27.80 | 240,999 | +0.18(+0.67%) |
May 17, 2019 | 27.46 | 27.81 | 27.46 | 27.61 | 347,272 | -0.04(-0.15%) |
May 16, 2019 | 27.70 | 27.93 | 27.31 | 27.65 | 454,083 | -0.01(-0.05%) |
May 15, 2019 | 27.40 | 27.68 | 27.34 | 27.67 | 326,943 | +0.11(+0.40%) |
May 14, 2019 | 27.31 | 27.67 | 27.29 | 27.56 | 316,582 | +0.38(+1.40%) |
May 13, 2019 | 27.29 | 27.38 | 26.97 | 27.18 | 430,411 | -0.39(-1.41%) |
May 10, 2019 | 27.23 | 27.61 | 27.03 | 27.57 | 495,431 | +0.59(+2.17%) |
May 09, 2019 | 26.93 | 26.98 | 26.72 | 26.98 | 298,119 | +0.01(+0.05%) |
May 08, 2019 | 27.02 | 27.21 | 26.93 | 26.97 | 295,142 | -0.05(-0.18%) |
May 07, 2019 | 27.20 | 27.32 | 26.81 | 27.02 | 466,287 | -0.18(-0.65%) |
May 06, 2019 | 26.93 | 27.22 | 26.89 | 27.19 | 252,348 | -0.01(-0.05%) |
May 03, 2019 | 26.93 | 27.28 | 26.93 | 27.21 | 364,413 | +0.27(+1.01%) |
May 02, 2019 | 26.70 | 27.02 | 26.70 | 26.93 | 309,296 | +0.19(+0.71%) |
May 01, 2019 | 26.82 | 26.89 | 26.71 | 26.74 | 281,425 | -0.13(-0.48%) |
Apr 30, 2019 | 26.76 | 26.88 | 26.60 | 26.87 | 310,484 | +0.14(+0.51%) |
Apr 29, 2019 | 26.59 | 26.81 | 26.57 | 26.74 | 307,740 | +0.22(+0.82%) |
Apr 26, 2019 | 26.37 | 26.55 | 26.31 | 26.52 | 343,556 | +0.16(+0.59%) |
Apr 25, 2019 | 26.25 | 26.46 | 26.13 | 26.36 | 251,017 | +0.14(+0.52%) |
Apr 24, 2019 | 26.32 | 26.43 | 26.21 | 26.23 | 283,149 | -0.04(-0.16%) |
Apr 23, 2019 | 26.14 | 26.31 | 26.07 | 26.27 | 176,754 | +0.15(+0.57%) |
Apr 22, 2019 | 26.01 | 26.18 | 26.01 | 26.12 | 241,261 | +0.08(+0.31%) |
Apr 18, 2019 | 26.10 | 26.16 | 25.95 | 26.03 | 193,736 | -0.05(-0.18%) |
Apr 17, 2019 | 26.30 | 26.30 | 26.06 | 26.08 | 228,597 | -0.14(-0.52%) |
Apr 16, 2019 | 26.07 | 26.25 | 26.02 | 26.22 | 363,437 | +0.21(+0.81%) |
Apr 15, 2019 | 26.08 | 26.10 | 25.93 | 26.01 | 261,432 | +0.01(+0.03%) |
Apr 12, 2019 | 25.96 | 26.06 | 25.91 | 26.00 | 229,144 | +0.10(+0.39%) |
Apr 11, 2019 | 25.79 | 25.96 | 25.77 | 25.90 | 299,505 | +0.14(+0.55%) |
Apr 10, 2019 | 25.70 | 25.77 | 25.67 | 25.76 | 221,097 | +0.12(+0.45%) |
Apr 09, 2019 | 25.79 | 25.81 | 25.61 | 25.64 | 280,044 | -0.15(-0.58%) |
Apr 08, 2019 | 25.67 | 25.80 | 25.54 | 25.79 | 327,797 | +0.12(+0.45%) |
Apr 05, 2019 | 25.43 | 25.69 | 25.40 | 25.68 | 321,717 | +0.28(+1.12%) |
Apr 04, 2019 | 25.46 | 25.57 | 25.26 | 25.39 | 307,456 | -0.08(-0.32%) |
Apr 03, 2019 | 25.55 | 25.64 | 25.40 | 25.47 | 256,793 | +0.01(+0.03%) |
Apr 02, 2019 | 25.48 | 25.68 | 25.29 | 25.47 | 293,892 | +0.01(+0.03%) |