Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.11 | 29.59 | 29.11 | 29.45 | 1,337,450 | +0.30(+1.04%) |
Jun 27, 2019 | 28.40 | 29.18 | 28.37 | 29.15 | 624,888 | +0.87(+3.07%) |
Jun 26, 2019 | 27.92 | 28.33 | 27.72 | 28.28 | 401,336 | +0.42(+1.49%) |
Jun 25, 2019 | 27.86 | 28.17 | 27.61 | 27.87 | 659,158 | +0.08(+0.27%) |
Jun 24, 2019 | 28.54 | 28.65 | 27.71 | 27.79 | 552,757 | -0.71(-2.49%) |
Jun 21, 2019 | 28.74 | 28.98 | 28.45 | 28.50 | 872,230 | -0.26(-0.92%) |
Jun 20, 2019 | 28.81 | 28.87 | 28.53 | 28.76 | 411,378 | +0.25(+0.86%) |
Jun 19, 2019 | 28.44 | 28.68 | 28.40 | 28.52 | 408,838 | -0.08(-0.26%) |
Jun 18, 2019 | 28.50 | 28.89 | 28.26 | 28.59 | 460,362 | +0.16(+0.56%) |
Jun 17, 2019 | 28.86 | 28.99 | 28.34 | 28.43 | 591,220 | -0.43(-1.47%) |
Jun 14, 2019 | 28.74 | 29.01 | 28.59 | 28.86 | 398,334 | +0.09(+0.30%) |
Jun 13, 2019 | 28.42 | 28.78 | 28.31 | 28.77 | 611,454 | +0.46(+1.64%) |
Jun 12, 2019 | 27.80 | 28.35 | 27.70 | 28.31 | 397,104 | +0.45(+1.63%) |
Jun 11, 2019 | 28.19 | 28.24 | 27.81 | 27.86 | 536,541 | -0.07(-0.24%) |
Jun 10, 2019 | 27.56 | 28.27 | 27.56 | 27.92 | 585,846 | +0.45(+1.65%) |
Jun 07, 2019 | 27.75 | 27.88 | 27.45 | 27.47 | 451,989 | -0.16(-0.58%) |
Jun 06, 2019 | 27.54 | 27.71 | 26.97 | 27.63 | 1,291,726 | -0.17(-0.61%) |
Jun 05, 2019 | 27.72 | 27.98 | 27.41 | 27.80 | 612,227 | +0.11(+0.41%) |
Jun 04, 2019 | 27.37 | 28.10 | 27.15 | 27.69 | 898,730 | +0.85(+3.17%) |
Jun 03, 2019 | 26.38 | 27.13 | 26.38 | 26.84 | 1,144,248 | +0.49(+1.86%) |
May 31, 2019 | 26.13 | 26.41 | 25.77 | 26.34 | 1,774,092 | -0.35(-1.31%) |
May 30, 2019 | 26.66 | 26.83 | 26.26 | 26.69 | 1,062,506 | +0.00(+0.00%) |
May 29, 2019 | 27.28 | 27.39 | 26.60 | 26.69 | 911,513 | -0.81(-2.95%) |
May 28, 2019 | 27.89 | 27.96 | 27.21 | 27.51 | 1,377,567 | -0.25(-0.89%) |
May 24, 2019 | 27.63 | 28.14 | 27.44 | 27.75 | 1,121,242 | -0.18(-0.64%) |
May 23, 2019 | 28.32 | 28.76 | 27.89 | 27.93 | 1,293,488 | -0.72(-2.51%) |
May 22, 2019 | 28.67 | 28.74 | 28.06 | 28.65 | 1,644,803 | -0.04(-0.15%) |
May 21, 2019 | 29.08 | 29.26 | 28.58 | 28.69 | 1,300,963 | -0.12(-0.41%) |
May 20, 2019 | 28.28 | 29.24 | 28.23 | 28.81 | 1,285,353 | +0.44(+1.54%) |
May 17, 2019 | 27.94 | 28.59 | 27.83 | 28.37 | 1,279,301 | +0.29(+1.05%) |
May 16, 2019 | 27.57 | 28.21 | 27.50 | 28.08 | 1,264,753 | +0.48(+1.74%) |
May 15, 2019 | 27.97 | 28.05 | 27.05 | 27.60 | 2,029,149 | +0.89(+3.34%) |
May 14, 2019 | 26.45 | 26.88 | 26.38 | 26.71 | 326,549 | +0.29(+1.11%) |
May 13, 2019 | 26.67 | 26.75 | 26.23 | 26.41 | 791,341 | -0.82(-3.03%) |
May 10, 2019 | 27.29 | 27.38 | 26.99 | 27.24 | 571,511 | -0.13(-0.49%) |
May 09, 2019 | 27.06 | 27.52 | 26.88 | 27.37 | 531,173 | +0.13(+0.49%) |
May 08, 2019 | 27.83 | 27.97 | 27.16 | 27.24 | 403,930 | -0.59(-2.12%) |
May 07, 2019 | 27.99 | 28.26 | 27.52 | 27.83 | 490,541 | -0.47(-1.66%) |
May 06, 2019 | 27.73 | 28.38 | 27.73 | 28.30 | 587,112 | +0.14(+0.51%) |
May 03, 2019 | 27.88 | 28.23 | 27.62 | 28.15 | 500,043 | +0.47(+1.70%) |
May 02, 2019 | 27.07 | 27.72 | 26.93 | 27.68 | 1,192,526 | +0.54(+1.98%) |
May 01, 2019 | 28.10 | 28.20 | 27.08 | 27.15 | 1,095,987 | -1.03(-3.64%) |
Apr 30, 2019 | 29.14 | 29.25 | 28.16 | 28.17 | 1,145,612 | -0.88(-3.04%) |
Apr 29, 2019 | 30.06 | 30.15 | 29.01 | 29.05 | 1,008,327 | -1.01(-3.36%) |
Apr 26, 2019 | 30.56 | 30.71 | 29.32 | 30.06 | 1,524,507 | +0.79(+2.70%) |
Apr 25, 2019 | 30.38 | 30.44 | 29.20 | 29.27 | 1,063,587 | -1.11(-3.65%) |
Apr 24, 2019 | 29.85 | 30.44 | 29.68 | 30.38 | 825,184 | +0.57(+1.92%) |
Apr 23, 2019 | 29.74 | 29.85 | 29.52 | 29.81 | 625,970 | +0.08(+0.28%) |
Apr 22, 2019 | 29.73 | 29.85 | 29.45 | 29.73 | 496,338 | +0.02(+0.06%) |
Apr 18, 2019 | 29.29 | 29.81 | 29.02 | 29.71 | 661,293 | +0.45(+1.55%) |
Apr 17, 2019 | 29.39 | 29.75 | 29.22 | 29.26 | 705,907 | +0.04(+0.14%) |
Apr 16, 2019 | 28.51 | 29.25 | 28.34 | 29.21 | 795,129 | +0.29(+1.02%) |
Apr 15, 2019 | 29.52 | 29.63 | 28.81 | 28.92 | 667,937 | -0.52(-1.77%) |
Apr 12, 2019 | 29.75 | 30.08 | 29.42 | 29.44 | 601,478 | -0.10(-0.34%) |
Apr 11, 2019 | 29.24 | 29.75 | 29.16 | 29.54 | 432,015 | +0.40(+1.38%) |
Apr 10, 2019 | 29.29 | 29.38 | 28.96 | 29.14 | 482,148 | -0.20(-0.69%) |
Apr 09, 2019 | 29.37 | 29.50 | 29.20 | 29.34 | 538,827 | -0.22(-0.74%) |
Apr 08, 2019 | 29.43 | 29.72 | 29.38 | 29.56 | 337,275 | +0.02(+0.06%) |
Apr 05, 2019 | 29.45 | 29.99 | 29.45 | 29.54 | 659,769 | +0.18(+0.60%) |
Apr 04, 2019 | 28.87 | 29.56 | 28.87 | 29.37 | 320,107 | +0.44(+1.54%) |
Apr 03, 2019 | 28.99 | 29.37 | 28.75 | 28.92 | 594,745 | -0.02(-0.06%) |
Apr 02, 2019 | 29.23 | 29.30 | 28.79 | 28.94 | 526,936 | -0.23(-0.80%) |