Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.56 | 30.08 | 29.40 | 29.79 | 8,294,039 | +0.32(+1.09%) |
Jun 27, 2019 | 29.22 | 29.58 | 29.22 | 29.47 | 1,166,519 | +0.29(+1.01%) |
Jun 26, 2019 | 29.41 | 29.52 | 28.95 | 29.18 | 1,251,225 | -0.22(-0.74%) |
Jun 25, 2019 | 29.21 | 29.49 | 28.95 | 29.39 | 1,125,790 | +0.31(+1.08%) |
Jun 24, 2019 | 29.11 | 29.42 | 29.01 | 29.08 | 712,692 | +0.06(+0.20%) |
Jun 21, 2019 | 28.88 | 29.21 | 28.61 | 29.02 | 965,180 | +0.14(+0.49%) |
Jun 20, 2019 | 28.86 | 28.99 | 28.37 | 28.88 | 1,108,235 | +0.74(+2.63%) |
Jun 19, 2019 | 27.73 | 28.21 | 27.65 | 28.14 | 1,022,468 | +0.41(+1.47%) |
Jun 18, 2019 | 27.36 | 28.14 | 27.32 | 27.73 | 951,785 | +0.58(+2.13%) |
Jun 17, 2019 | 26.87 | 27.41 | 26.87 | 27.16 | 632,136 | +0.28(+1.02%) |
Jun 14, 2019 | 27.53 | 27.61 | 26.64 | 26.88 | 650,163 | -0.68(-2.48%) |
Jun 13, 2019 | 26.91 | 27.56 | 26.81 | 27.56 | 772,804 | +0.92(+3.45%) |
Jun 12, 2019 | 26.46 | 26.68 | 26.16 | 26.64 | 812,187 | +0.23(+0.86%) |
Jun 11, 2019 | 26.55 | 26.80 | 26.25 | 26.42 | 1,285,103 | +0.24(+0.91%) |
Jun 10, 2019 | 26.62 | 27.02 | 26.16 | 26.18 | 3,564,937 | -0.65(-2.41%) |
Jun 07, 2019 | 26.45 | 27.03 | 26.44 | 26.82 | 819,950 | +0.45(+1.69%) |
Jun 06, 2019 | 26.79 | 27.01 | 26.06 | 26.38 | 816,698 | -0.29(-1.10%) |
Jun 05, 2019 | 26.53 | 26.96 | 26.19 | 26.67 | 1,066,347 | +0.24(+0.89%) |
Jun 04, 2019 | 25.71 | 26.50 | 25.60 | 26.44 | 1,318,103 | +1.11(+4.37%) |
Jun 03, 2019 | 25.15 | 25.69 | 25.13 | 25.33 | 1,411,542 | +0.03(+0.11%) |
May 31, 2019 | 25.46 | 25.84 | 25.25 | 25.30 | 1,000,275 | -0.89(-3.39%) |
May 30, 2019 | 26.38 | 26.68 | 26.06 | 26.19 | 530,887 | -0.10(-0.40%) |
May 29, 2019 | 25.99 | 26.36 | 25.87 | 26.29 | 664,193 | +0.06(+0.22%) |
May 28, 2019 | 26.61 | 26.69 | 26.23 | 26.24 | 530,472 | -0.35(-1.32%) |
May 24, 2019 | 26.76 | 26.86 | 26.45 | 26.59 | 426,603 | +0.12(+0.46%) |
May 23, 2019 | 26.72 | 26.93 | 26.33 | 26.46 | 578,270 | -0.65(-2.41%) |
May 22, 2019 | 27.13 | 27.38 | 26.90 | 27.12 | 753,696 | -0.02(-0.07%) |
May 21, 2019 | 26.81 | 27.22 | 26.74 | 27.14 | 588,658 | +0.51(+1.92%) |
May 20, 2019 | 26.57 | 26.98 | 26.43 | 26.62 | 1,519,400 | -0.26(-0.98%) |
May 17, 2019 | 27.61 | 27.69 | 26.86 | 26.89 | 728,146 | -1.13(-4.05%) |
May 16, 2019 | 28.31 | 28.42 | 27.92 | 28.02 | 515,000 | -0.07(-0.24%) |
May 15, 2019 | 27.65 | 28.11 | 27.62 | 28.09 | 770,302 | +0.08(+0.27%) |
May 14, 2019 | 27.87 | 28.24 | 27.72 | 28.01 | 1,580,219 | +0.51(+1.86%) |
May 13, 2019 | 28.00 | 28.11 | 26.95 | 27.50 | 1,220,447 | -1.32(-4.59%) |
May 10, 2019 | 29.28 | 29.28 | 27.78 | 28.83 | 1,140,043 | -0.53(-1.80%) |
May 09, 2019 | 29.52 | 29.67 | 28.82 | 29.36 | 967,439 | -0.55(-1.83%) |
May 08, 2019 | 30.44 | 30.50 | 29.83 | 29.90 | 954,541 | -0.61(-2.01%) |
May 07, 2019 | 30.42 | 30.59 | 30.11 | 30.52 | 1,069,035 | -0.37(-1.19%) |
May 06, 2019 | 29.86 | 30.93 | 29.40 | 30.89 | 1,298,725 | +0.10(+0.34%) |
May 03, 2019 | 30.24 | 30.81 | 30.10 | 30.78 | 1,305,521 | +0.74(+2.45%) |
May 02, 2019 | 30.28 | 30.47 | 29.68 | 30.05 | 1,593,996 | -0.32(-1.06%) |
May 01, 2019 | 31.18 | 31.25 | 29.26 | 30.37 | 3,790,484 | -1.13(-3.60%) |
Apr 30, 2019 | 31.40 | 31.59 | 30.86 | 31.50 | 1,208,699 | +0.13(+0.42%) |
Apr 29, 2019 | 31.17 | 31.47 | 31.05 | 31.37 | 857,962 | +0.32(+1.04%) |
Apr 26, 2019 | 30.44 | 31.10 | 30.29 | 31.05 | 469,031 | +0.49(+1.61%) |
Apr 25, 2019 | 31.60 | 31.60 | 30.55 | 30.56 | 1,418,914 | -1.36(-4.26%) |
Apr 24, 2019 | 31.76 | 32.08 | 31.43 | 31.92 | 833,434 | +0.06(+0.18%) |
Apr 23, 2019 | 31.57 | 32.11 | 31.48 | 31.86 | 1,189,179 | -0.29(-0.91%) |
Apr 22, 2019 | 31.87 | 32.30 | 31.84 | 32.15 | 1,392,541 | +0.18(+0.56%) |
Apr 18, 2019 | 32.29 | 32.77 | 31.92 | 31.97 | 784,751 | -0.05(-0.15%) |
Apr 17, 2019 | 31.96 | 32.07 | 31.61 | 32.02 | 1,089,476 | +0.26(+0.83%) |
Apr 16, 2019 | 31.01 | 31.83 | 31.00 | 31.76 | 778,158 | +0.75(+2.41%) |
Apr 15, 2019 | 31.49 | 31.72 | 30.95 | 31.01 | 1,707,621 | -0.49(-1.56%) |
Apr 12, 2019 | 31.62 | 32.10 | 31.35 | 31.50 | 623,400 | +0.19(+0.60%) |
Apr 11, 2019 | 30.91 | 31.46 | 30.89 | 31.31 | 589,283 | +0.30(+0.98%) |
Apr 10, 2019 | 30.77 | 31.04 | 30.67 | 31.01 | 1,135,189 | +0.32(+1.05%) |
Apr 09, 2019 | 31.54 | 31.61 | 30.59 | 30.69 | 565,025 | -0.85(-2.70%) |
Apr 08, 2019 | 31.51 | 31.59 | 31.08 | 31.54 | 859,920 | +0.02(+0.06%) |
Apr 05, 2019 | 31.75 | 31.96 | 31.51 | 31.52 | 911,717 | -0.03(-0.09%) |
Apr 04, 2019 | 31.00 | 31.55 | 31.00 | 31.55 | 743,021 | +0.52(+1.68%) |
Apr 03, 2019 | 31.10 | 31.34 | 30.80 | 31.03 | 984,407 | +0.14(+0.46%) |
Apr 02, 2019 | 30.97 | 31.07 | 30.74 | 30.89 | 793,095 | -0.15(-0.49%) |