Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.61 | 29.24 | 28.17 | 28.95 | 2,030,900 | +0.38(+1.33%) |
Jun 27, 2019 | 27.80 | 29.00 | 27.63 | 28.57 | 970,356 | +0.95(+3.44%) |
Jun 26, 2019 | 27.61 | 27.90 | 26.59 | 27.62 | 963,421 | +0.01(+0.04%) |
Jun 25, 2019 | 27.74 | 28.44 | 27.21 | 27.61 | 909,753 | -0.14(-0.50%) |
Jun 24, 2019 | 29.39 | 29.84 | 27.34 | 27.75 | 2,168,246 | -1.44(-4.93%) |
Jun 21, 2019 | 28.34 | 29.19 | 28.29 | 29.19 | 1,350,800 | +0.94(+3.33%) |
Jun 20, 2019 | 28.69 | 28.85 | 28.08 | 28.25 | 954,831 | -0.04(-0.14%) |
Jun 19, 2019 | 28.01 | 28.74 | 27.92 | 28.29 | 1,412,093 | +0.28(+1.00%) |
Jun 18, 2019 | 27.00 | 28.18 | 26.65 | 28.01 | 2,086,873 | +1.24(+4.63%) |
Jun 17, 2019 | 27.29 | 27.35 | 26.32 | 26.77 | 1,119,552 | -0.23(-0.85%) |
Jun 14, 2019 | 27.27 | 27.71 | 26.88 | 27.00 | 1,149,600 | -0.23(-0.84%) |
Jun 13, 2019 | 26.43 | 27.81 | 26.17 | 27.23 | 1,813,077 | +1.11(+4.25%) |
Jun 12, 2019 | 26.33 | 26.88 | 25.85 | 26.12 | 1,142,661 | +0.24(+0.93%) |
Jun 11, 2019 | 25.52 | 26.10 | 25.40 | 25.88 | 1,029,730 | +0.57(+2.25%) |
Jun 10, 2019 | 25.39 | 25.85 | 25.07 | 25.31 | 1,094,678 | +0.15(+0.60%) |
Jun 07, 2019 | 23.76 | 25.34 | 23.75 | 25.16 | 1,476,300 | +1.40(+5.89%) |
Jun 06, 2019 | 24.32 | 24.58 | 23.21 | 23.76 | 1,995,482 | -0.74(-3.02%) |
Jun 05, 2019 | 24.45 | 24.72 | 23.62 | 24.50 | 1,314,545 | +0.21(+0.86%) |
Jun 04, 2019 | 24.17 | 24.39 | 23.41 | 24.29 | 2,534,059 | +0.58(+2.45%) |
Jun 03, 2019 | 24.10 | 24.36 | 23.11 | 23.71 | 2,915,287 | -0.21(-0.88%) |
May 31, 2019 | 25.05 | 25.39 | 23.77 | 23.92 | 2,001,500 | -1.86(-7.21%) |
May 30, 2019 | 24.98 | 25.79 | 24.69 | 25.78 | 3,037,986 | +0.94(+3.78%) |
May 29, 2019 | 26.82 | 26.89 | 24.50 | 24.84 | 3,625,398 | -2.13(-7.90%) |
May 28, 2019 | 26.79 | 27.32 | 26.69 | 26.97 | 1,329,955 | +0.35(+1.31%) |
May 24, 2019 | 27.51 | 28.01 | 26.62 | 26.62 | 1,578,500 | -0.77(-2.81%) |
May 23, 2019 | 26.63 | 27.77 | 26.27 | 27.39 | 1,590,958 | +0.29(+1.07%) |
May 22, 2019 | 27.00 | 27.90 | 26.77 | 27.10 | 1,236,347 | -0.28(-1.02%) |
May 21, 2019 | 25.91 | 27.62 | 25.80 | 27.38 | 2,507,010 | +2.05(+8.09%) |
May 20, 2019 | 25.36 | 25.89 | 24.60 | 25.33 | 2,046,783 | -0.29(-1.13%) |
May 17, 2019 | 27.35 | 27.48 | 25.35 | 25.62 | 2,858,800 | -1.88(-6.84%) |
May 16, 2019 | 28.00 | 28.05 | 26.92 | 27.50 | 2,447,374 | -0.61(-2.17%) |
May 15, 2019 | 28.46 | 28.67 | 27.98 | 28.11 | 2,527,597 | -0.48(-1.68%) |
May 14, 2019 | 28.93 | 30.00 | 28.50 | 28.59 | 1,924,691 | -0.05(-0.17%) |
May 13, 2019 | 27.80 | 29.04 | 27.33 | 28.64 | 3,603,359 | -0.36(-1.24%) |
May 10, 2019 | 28.31 | 29.12 | 28.31 | 29.00 | 2,635,700 | +0.62(+2.18%) |
May 09, 2019 | 27.59 | 28.80 | 27.01 | 28.38 | 7,602,848 | -0.66(-2.27%) |
May 08, 2019 | 28.11 | 29.50 | 27.22 | 29.04 | 2,898,160 | +0.33(+1.15%) |
May 07, 2019 | 29.97 | 30.00 | 27.13 | 28.71 | 3,536,584 | -1.44(-4.78%) |
May 06, 2019 | 30.43 | 30.60 | 29.59 | 30.15 | 1,977,137 | -1.35(-4.29%) |
May 03, 2019 | 30.46 | 31.60 | 29.14 | 31.50 | 2,296,700 | +0.56(+1.81%) |
May 02, 2019 | 32.15 | 33.35 | 29.81 | 30.94 | 5,963,876 | -2.98(-8.79%) |
May 01, 2019 | 35.92 | 36.00 | 33.29 | 33.92 | 2,000,303 | -1.76(-4.93%) |
Apr 30, 2019 | 35.58 | 36.60 | 34.75 | 35.68 | 1,470,694 | +0.18(+0.51%) |
Apr 29, 2019 | 35.21 | 36.59 | 34.55 | 35.50 | 1,895,910 | +0.58(+1.66%) |
Apr 26, 2019 | 33.44 | 35.25 | 33.15 | 34.92 | 1,172,200 | +1.57(+4.71%) |
Apr 25, 2019 | 33.16 | 34.33 | 32.52 | 33.35 | 1,187,181 | +0.33(+1.00%) |
Apr 24, 2019 | 31.74 | 33.03 | 31.31 | 33.02 | 908,204 | +1.38(+4.36%) |
Apr 23, 2019 | 31.40 | 32.71 | 31.13 | 31.64 | 2,047,845 | +0.73(+2.36%) |
Apr 22, 2019 | 31.81 | 31.95 | 30.38 | 30.91 | 1,828,173 | -1.62(-4.98%) |
Apr 18, 2019 | 31.69 | 33.00 | 31.30 | 32.53 | 1,205,200 | +0.52(+1.62%) |
Apr 17, 2019 | 31.79 | 32.20 | 31.00 | 32.01 | 832,702 | +0.45(+1.43%) |
Apr 16, 2019 | 32.13 | 32.32 | 31.00 | 31.56 | 1,081,394 | -0.48(-1.50%) |
Apr 15, 2019 | 31.08 | 32.10 | 30.51 | 32.04 | 690,048 | +1.09(+3.52%) |
Apr 12, 2019 | 32.74 | 32.88 | 30.50 | 30.95 | 1,152,700 | -1.05(-3.28%) |
Apr 11, 2019 | 30.77 | 32.27 | 30.72 | 32.00 | 1,765,486 | +1.80(+5.96%) |
Apr 10, 2019 | 29.93 | 30.67 | 29.67 | 30.20 | 910,983 | +0.33(+1.10%) |
Apr 09, 2019 | 29.35 | 30.67 | 29.10 | 29.87 | 1,028,627 | +0.37(+1.25%) |
Apr 08, 2019 | 29.80 | 29.91 | 28.30 | 29.50 | 1,033,830 | -0.10(-0.34%) |
Apr 05, 2019 | 29.63 | 30.27 | 29.05 | 29.60 | 983,800 | +0.01(+0.03%) |
Apr 04, 2019 | 29.73 | 30.48 | 29.50 | 29.59 | 841,979 | -0.55(-1.82%) |
Apr 03, 2019 | 30.98 | 31.84 | 29.65 | 30.14 | 1,579,913 | -0.51(-1.66%) |
Apr 02, 2019 | 29.65 | 30.81 | 28.93 | 30.65 | 1,034,497 | +0.66(+2.20%) |