Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 27.53 | 30.59 | 27.40 | 30.35 | 4,320,300 | +2.77(+10.04%) |
Jun 27, 2019 | 26.87 | 27.70 | 26.46 | 27.58 | 418,267 | +1.07(+4.04%) |
Jun 26, 2019 | 26.33 | 27.00 | 25.70 | 26.51 | 398,274 | +0.26(+0.99%) |
Jun 25, 2019 | 26.16 | 26.54 | 25.71 | 26.25 | 454,080 | +0.29(+1.12%) |
Jun 24, 2019 | 26.58 | 27.33 | 25.95 | 25.96 | 334,546 | -0.71(-2.66%) |
Jun 21, 2019 | 26.23 | 26.94 | 25.64 | 26.67 | 684,400 | +0.28(+1.06%) |
Jun 20, 2019 | 27.09 | 27.26 | 25.86 | 26.39 | 517,919 | -0.58(-2.15%) |
Jun 19, 2019 | 26.54 | 27.04 | 26.28 | 26.97 | 271,108 | +0.52(+1.97%) |
Jun 18, 2019 | 26.54 | 26.67 | 26.09 | 26.45 | 286,246 | +0.03(+0.11%) |
Jun 17, 2019 | 26.02 | 26.96 | 25.90 | 26.42 | 406,242 | +0.48(+1.85%) |
Jun 14, 2019 | 25.49 | 26.10 | 25.34 | 25.94 | 483,700 | +0.40(+1.57%) |
Jun 13, 2019 | 25.52 | 25.69 | 25.06 | 25.54 | 540,446 | +0.10(+0.39%) |
Jun 12, 2019 | 25.42 | 25.69 | 24.94 | 25.44 | 360,101 | -0.31(-1.20%) |
Jun 11, 2019 | 25.42 | 26.15 | 24.14 | 25.75 | 1,003,943 | -0.65(-2.46%) |
Jun 10, 2019 | 27.45 | 27.53 | 26.03 | 26.40 | 432,822 | -1.07(-3.90%) |
Jun 07, 2019 | 27.40 | 27.93 | 27.09 | 27.47 | 231,000 | +0.13(+0.48%) |
Jun 06, 2019 | 28.93 | 28.93 | 26.50 | 27.34 | 461,040 | -1.34(-4.67%) |
Jun 05, 2019 | 29.00 | 31.25 | 28.50 | 28.68 | 801,498 | -0.17(-0.59%) |
Jun 04, 2019 | 27.81 | 29.00 | 27.56 | 28.85 | 387,036 | +1.35(+4.91%) |
Jun 03, 2019 | 28.39 | 28.51 | 27.32 | 27.50 | 263,856 | -0.94(-3.31%) |
May 31, 2019 | 27.39 | 28.62 | 26.98 | 28.44 | 392,200 | +0.92(+3.34%) |
May 30, 2019 | 27.93 | 28.20 | 26.85 | 27.52 | 254,424 | -0.43(-1.54%) |
May 29, 2019 | 27.72 | 28.07 | 27.21 | 27.95 | 491,069 | +0.38(+1.38%) |
May 28, 2019 | 27.61 | 28.01 | 27.31 | 27.57 | 869,783 | -0.19(-0.68%) |
May 24, 2019 | 26.85 | 27.78 | 26.84 | 27.76 | 264,500 | +0.90(+3.35%) |
May 23, 2019 | 26.52 | 26.87 | 26.30 | 26.86 | 229,813 | +0.07(+0.26%) |
May 22, 2019 | 27.45 | 27.59 | 26.74 | 26.79 | 226,189 | -0.18(-0.67%) |
May 21, 2019 | 26.93 | 27.69 | 26.89 | 26.97 | 190,372 | +0.17(+0.63%) |
May 20, 2019 | 26.58 | 27.56 | 26.35 | 26.80 | 329,971 | -0.05(-0.19%) |
May 17, 2019 | 27.53 | 27.61 | 26.83 | 26.85 | 229,800 | -0.93(-3.35%) |
May 16, 2019 | 27.92 | 28.37 | 27.23 | 27.78 | 258,134 | -0.22(-0.79%) |
May 15, 2019 | 27.90 | 28.84 | 27.51 | 28.00 | 403,187 | -0.18(-0.64%) |
May 14, 2019 | 26.29 | 28.46 | 26.07 | 28.18 | 538,683 | +1.65(+6.22%) |
May 13, 2019 | 28.51 | 28.52 | 25.86 | 26.53 | 574,904 | -2.46(-8.49%) |
May 10, 2019 | 27.01 | 29.29 | 26.13 | 28.99 | 742,200 | +1.98(+7.33%) |
May 09, 2019 | 26.89 | 27.13 | 25.92 | 27.01 | 595,454 | -0.30(-1.10%) |
May 08, 2019 | 27.56 | 27.63 | 26.64 | 27.31 | 349,245 | -0.43(-1.55%) |
May 07, 2019 | 27.57 | 28.10 | 27.27 | 27.74 | 419,868 | +0.03(+0.11%) |
May 06, 2019 | 27.41 | 28.14 | 27.25 | 27.71 | 363,918 | -0.25(-0.89%) |
May 03, 2019 | 27.25 | 27.97 | 27.10 | 27.96 | 267,700 | +0.86(+3.17%) |
May 02, 2019 | 25.97 | 27.13 | 25.57 | 27.10 | 324,849 | +1.13(+4.35%) |
May 01, 2019 | 25.99 | 26.14 | 25.51 | 25.97 | 285,096 | +0.00(+0.00%) |
Apr 30, 2019 | 26.05 | 26.78 | 25.51 | 25.97 | 251,805 | -0.11(-0.42%) |
Apr 29, 2019 | 25.64 | 26.24 | 25.44 | 26.08 | 448,678 | +0.35(+1.36%) |
Apr 26, 2019 | 25.34 | 25.95 | 25.04 | 25.73 | 152,900 | +0.41(+1.62%) |
Apr 25, 2019 | 24.42 | 25.48 | 24.25 | 25.32 | 531,849 | +0.89(+3.64%) |
Apr 24, 2019 | 25.23 | 25.24 | 24.42 | 24.43 | 432,007 | -0.69(-2.75%) |
Apr 23, 2019 | 23.98 | 25.58 | 23.80 | 25.12 | 397,898 | +1.20(+5.02%) |
Apr 22, 2019 | 23.28 | 24.18 | 23.06 | 23.92 | 285,587 | +0.21(+0.89%) |
Apr 18, 2019 | 23.98 | 24.16 | 23.54 | 23.71 | 337,400 | -0.13(-0.55%) |
Apr 17, 2019 | 24.58 | 24.99 | 22.96 | 23.84 | 612,496 | -0.74(-3.01%) |
Apr 16, 2019 | 25.29 | 25.40 | 24.46 | 24.58 | 282,902 | -0.54(-2.15%) |
Apr 15, 2019 | 25.97 | 26.09 | 25.08 | 25.12 | 473,990 | -0.86(-3.31%) |
Apr 12, 2019 | 26.21 | 26.86 | 25.66 | 25.98 | 402,000 | -0.20(-0.76%) |
Apr 11, 2019 | 26.01 | 26.22 | 25.64 | 26.18 | 206,432 | +0.19(+0.73%) |
Apr 10, 2019 | 25.83 | 26.37 | 25.71 | 25.99 | 679,618 | +0.18(+0.70%) |
Apr 09, 2019 | 25.44 | 25.94 | 25.11 | 25.81 | 554,677 | +0.40(+1.57%) |
Apr 08, 2019 | 25.35 | 25.55 | 24.46 | 25.41 | 580,105 | +0.11(+0.43%) |
Apr 05, 2019 | 24.84 | 25.37 | 24.58 | 25.30 | 323,800 | +0.54(+2.18%) |
Apr 04, 2019 | 25.00 | 25.11 | 24.10 | 24.76 | 518,179 | -0.22(-0.88%) |
Apr 03, 2019 | 24.80 | 25.34 | 24.50 | 24.98 | 767,173 | +0.42(+1.71%) |
Apr 02, 2019 | 23.40 | 24.76 | 23.00 | 24.56 | 592,290 | +1.21(+5.18%) |