Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.66 | 33.40 | 28.66 | 32.43 | 25,800 | +3.79(+13.23%) |
Jun 27, 2019 | 26.70 | 28.64 | 26.70 | 28.64 | 5,222 | +1.80(+6.71%) |
Jun 26, 2019 | 27.49 | 27.49 | 26.84 | 26.84 | 1,893 | -0.21(-0.78%) |
Jun 25, 2019 | 27.25 | 27.34 | 26.61 | 27.05 | 4,743 | +0.14(+0.52%) |
Jun 24, 2019 | 27.07 | 27.47 | 26.67 | 26.91 | 7,353 | -0.27(-0.99%) |
Jun 21, 2019 | 26.86 | 27.18 | 26.73 | 27.18 | 10,600 | +0.13(+0.48%) |
Jun 20, 2019 | 27.50 | 27.50 | 26.78 | 27.05 | 4,019 | -0.01(-0.04%) |
Jun 19, 2019 | 27.48 | 27.48 | 27.06 | 27.06 | 3,772 | -0.32(-1.17%) |
Jun 18, 2019 | 26.96 | 27.50 | 26.96 | 27.38 | 4,670 | +0.38(+1.41%) |
Jun 17, 2019 | 26.70 | 27.00 | 26.62 | 27.00 | 4,501 | +0.25(+0.93%) |
Jun 14, 2019 | 27.00 | 27.23 | 26.75 | 26.75 | 5,800 | -0.40(-1.47%) |
Jun 13, 2019 | 26.74 | 27.19 | 26.74 | 27.15 | 1,442 | +0.35(+1.31%) |
Jun 12, 2019 | 26.84 | 26.94 | 26.37 | 26.80 | 4,283 | +0.49(+1.86%) |
Jun 11, 2019 | 26.45 | 27.02 | 26.10 | 26.31 | 2,942 | +0.01(+0.04%) |
Jun 10, 2019 | 26.75 | 27.14 | 26.15 | 26.30 | 3,974 | -0.34(-1.28%) |
Jun 07, 2019 | 26.83 | 27.55 | 26.60 | 26.64 | 3,100 | -0.26(-0.97%) |
Jun 06, 2019 | 28.46 | 29.74 | 26.90 | 26.90 | 19,551 | -1.60(-5.61%) |
Jun 05, 2019 | 29.47 | 29.68 | 28.50 | 28.50 | 5,310 | -0.30(-1.04%) |
Jun 04, 2019 | 28.00 | 29.80 | 27.57 | 28.80 | 16,238 | +1.04(+3.75%) |
Jun 03, 2019 | 28.25 | 28.84 | 27.16 | 27.76 | 10,479 | -0.34(-1.21%) |
May 31, 2019 | 28.56 | 28.62 | 27.21 | 28.10 | 13,200 | -0.75(-2.60%) |
May 30, 2019 | 29.90 | 29.90 | 28.29 | 28.85 | 5,480 | -0.17(-0.59%) |
May 29, 2019 | 28.54 | 29.02 | 28.13 | 29.02 | 5,896 | +0.39(+1.36%) |
May 28, 2019 | 28.75 | 28.98 | 28.50 | 28.63 | 3,473 | +0.35(+1.24%) |
May 24, 2019 | 27.65 | 28.28 | 27.50 | 28.28 | 7,500 | +0.60(+2.17%) |
May 23, 2019 | 27.48 | 28.80 | 27.11 | 27.68 | 4,530 | +0.32(+1.17%) |
May 22, 2019 | 27.36 | 27.45 | 27.07 | 27.36 | 3,084 | -0.02(-0.07%) |
May 21, 2019 | 27.49 | 27.50 | 26.91 | 27.38 | 4,371 | +0.32(+1.18%) |
May 20, 2019 | 27.17 | 27.17 | 26.65 | 27.06 | 4,797 | +0.56(+2.11%) |
May 17, 2019 | 26.54 | 27.29 | 26.50 | 26.50 | 4,200 | -0.05(-0.19%) |
May 16, 2019 | 26.72 | 26.80 | 26.55 | 26.55 | 1,847 | -0.45(-1.67%) |
May 15, 2019 | 27.07 | 27.26 | 26.78 | 27.00 | 2,440 | -0.26(-0.95%) |
May 14, 2019 | 27.35 | 27.35 | 26.93 | 27.26 | 2,963 | +0.86(+3.26%) |
May 13, 2019 | 26.58 | 26.83 | 26.25 | 26.40 | 6,270 | -0.60(-2.22%) |
May 10, 2019 | 27.00 | 27.00 | 26.25 | 27.00 | 8,100 | +1.50(+5.88%) |
May 09, 2019 | 25.53 | 25.78 | 25.50 | 25.50 | 3,789 | -0.20(-0.78%) |
May 08, 2019 | 25.78 | 26.25 | 25.70 | 25.70 | 3,209 | +0.15(+0.59%) |
May 07, 2019 | 26.00 | 26.10 | 25.55 | 25.55 | 7,613 | -0.71(-2.70%) |
May 06, 2019 | 26.90 | 26.90 | 26.26 | 26.26 | 4,347 | -0.69(-2.56%) |
May 03, 2019 | 26.99 | 26.99 | 26.95 | 26.95 | 2,000 | +0.11(+0.41%) |
May 02, 2019 | 25.51 | 26.93 | 25.51 | 26.84 | 7,798 | +0.28(+1.05%) |
May 01, 2019 | 26.90 | 26.90 | 26.56 | 26.56 | 2,313 | -0.22(-0.82%) |
Apr 30, 2019 | 26.82 | 27.25 | 26.55 | 26.78 | 5,711 | +0.18(+0.68%) |
Apr 29, 2019 | 26.93 | 27.00 | 26.40 | 26.60 | 11,500 | +0.06(+0.23%) |
Apr 26, 2019 | 26.85 | 27.00 | 26.40 | 26.54 | 10,400 | +0.02(+0.08%) |
Apr 25, 2019 | 26.40 | 27.86 | 26.40 | 26.52 | 32,261 | +0.21(+0.80%) |
Apr 24, 2019 | 26.30 | 26.68 | 25.75 | 26.31 | 15,647 | -0.13(-0.49%) |
Apr 23, 2019 | 26.38 | 26.57 | 26.16 | 26.44 | 2,961 | +0.28(+1.07%) |
Apr 22, 2019 | 26.15 | 26.32 | 26.00 | 26.16 | 9,655 | +0.31(+1.20%) |
Apr 18, 2019 | 25.70 | 26.14 | 25.70 | 25.85 | 7,700 | +0.30(+1.17%) |
Apr 17, 2019 | 25.50 | 25.95 | 25.50 | 25.55 | 3,323 | -0.20(-0.78%) |
Apr 16, 2019 | 25.97 | 26.38 | 25.75 | 25.75 | 4,004 | +0.17(+0.66%) |
Apr 15, 2019 | 26.50 | 26.50 | 25.58 | 25.58 | 3,189 | -0.32(-1.24%) |
Apr 12, 2019 | 26.32 | 26.50 | 25.54 | 25.90 | 6,500 | -0.58(-2.19%) |
Apr 11, 2019 | 25.89 | 26.67 | 25.89 | 26.48 | 3,881 | +0.59(+2.28%) |
Apr 10, 2019 | 25.84 | 26.10 | 25.27 | 25.89 | 4,084 | +0.32(+1.25%) |
Apr 09, 2019 | 25.32 | 26.00 | 25.25 | 25.57 | 2,996 | +0.27(+1.07%) |
Apr 08, 2019 | 26.52 | 26.52 | 25.21 | 25.30 | 3,856 | -0.25(-0.98%) |
Apr 05, 2019 | 25.94 | 25.97 | 25.30 | 25.55 | 9,200 | -0.33(-1.28%) |
Apr 04, 2019 | 25.00 | 26.00 | 25.00 | 25.88 | 7,139 | +0.33(+1.29%) |
Apr 03, 2019 | 25.44 | 26.70 | 25.00 | 25.55 | 15,147 | +0.07(+0.27%) |
Apr 02, 2019 | 26.00 | 26.43 | 25.31 | 25.48 | 6,364 | -1.31(-4.89%) |