Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.56 | 30.52 | 29.56 | 30.41 | 670,000 | +0.90(+3.05%) |
Jun 27, 2019 | 28.76 | 29.68 | 28.69 | 29.51 | 222,654 | +0.74(+2.57%) |
Jun 26, 2019 | 28.33 | 29.08 | 28.20 | 28.77 | 287,195 | +0.40(+1.41%) |
Jun 25, 2019 | 29.33 | 29.53 | 28.28 | 28.37 | 445,475 | -0.91(-3.11%) |
Jun 24, 2019 | 29.40 | 29.64 | 29.11 | 29.28 | 178,272 | -0.13(-0.44%) |
Jun 21, 2019 | 30.02 | 30.20 | 29.36 | 29.41 | 256,100 | -0.78(-2.58%) |
Jun 20, 2019 | 30.71 | 30.71 | 29.95 | 30.19 | 409,591 | -0.35(-1.15%) |
Jun 19, 2019 | 29.64 | 30.54 | 29.38 | 30.54 | 360,296 | +0.84(+2.83%) |
Jun 18, 2019 | 30.67 | 30.84 | 29.54 | 29.70 | 188,783 | -0.86(-2.81%) |
Jun 17, 2019 | 30.93 | 31.01 | 30.39 | 30.56 | 162,801 | -0.20(-0.65%) |
Jun 14, 2019 | 30.97 | 31.12 | 30.73 | 30.76 | 119,700 | -0.39(-1.25%) |
Jun 13, 2019 | 31.07 | 31.73 | 30.64 | 31.15 | 155,708 | +0.03(+0.10%) |
Jun 12, 2019 | 30.85 | 31.44 | 30.70 | 31.12 | 114,264 | +0.24(+0.78%) |
Jun 11, 2019 | 31.87 | 31.87 | 30.52 | 30.88 | 248,952 | -0.77(-2.43%) |
Jun 10, 2019 | 31.72 | 32.28 | 31.60 | 31.65 | 122,421 | +0.00(+0.00%) |
Jun 07, 2019 | 31.67 | 32.13 | 31.52 | 31.65 | 274,500 | +0.04(+0.13%) |
Jun 06, 2019 | 32.03 | 32.26 | 31.58 | 31.61 | 243,133 | -0.30(-0.94%) |
Jun 05, 2019 | 32.80 | 32.98 | 31.82 | 31.91 | 181,798 | -0.78(-2.39%) |
Jun 04, 2019 | 31.63 | 32.79 | 31.54 | 32.69 | 421,460 | +1.06(+3.35%) |
Jun 03, 2019 | 30.69 | 31.69 | 30.64 | 31.63 | 252,641 | +1.06(+3.47%) |
May 31, 2019 | 30.45 | 30.57 | 30.11 | 30.57 | 501,600 | -0.11(-0.36%) |
May 30, 2019 | 30.67 | 30.73 | 30.18 | 30.68 | 272,919 | +0.08(+0.26%) |
May 29, 2019 | 31.14 | 31.40 | 30.54 | 30.60 | 205,834 | -0.82(-2.61%) |
May 28, 2019 | 32.02 | 32.31 | 31.41 | 31.42 | 404,182 | -0.56(-1.75%) |
May 24, 2019 | 31.95 | 32.20 | 31.85 | 31.98 | 192,900 | +0.25(+0.79%) |
May 23, 2019 | 31.63 | 31.80 | 31.01 | 31.73 | 153,891 | -0.10(-0.31%) |
May 22, 2019 | 31.82 | 32.16 | 31.60 | 31.83 | 159,296 | -0.09(-0.28%) |
May 21, 2019 | 31.47 | 32.17 | 31.31 | 31.92 | 211,858 | +0.44(+1.40%) |
May 20, 2019 | 31.48 | 31.73 | 31.28 | 31.48 | 126,183 | -0.30(-0.94%) |
May 17, 2019 | 32.08 | 32.20 | 31.63 | 31.78 | 200,700 | -0.57(-1.76%) |
May 16, 2019 | 32.22 | 32.72 | 32.22 | 32.35 | 219,534 | +0.20(+0.62%) |
May 15, 2019 | 31.52 | 32.35 | 31.52 | 32.15 | 255,096 | +0.47(+1.48%) |
May 14, 2019 | 31.44 | 31.82 | 31.32 | 31.68 | 204,372 | +0.31(+0.99%) |
May 13, 2019 | 31.37 | 31.60 | 31.02 | 31.37 | 205,882 | -0.34(-1.07%) |
May 10, 2019 | 31.00 | 31.72 | 30.91 | 31.71 | 276,500 | +0.71(+2.29%) |
May 09, 2019 | 30.29 | 31.28 | 30.06 | 31.00 | 252,621 | +0.53(+1.74%) |
May 08, 2019 | 30.99 | 31.09 | 30.20 | 30.47 | 211,633 | -0.52(-1.68%) |
May 07, 2019 | 31.09 | 31.35 | 30.86 | 30.99 | 280,625 | +0.05(+0.16%) |
May 06, 2019 | 30.16 | 31.30 | 30.04 | 30.94 | 299,380 | +0.61(+2.01%) |
May 03, 2019 | 30.14 | 30.34 | 29.85 | 30.33 | 169,100 | +0.29(+0.97%) |
May 02, 2019 | 30.22 | 30.54 | 29.25 | 30.04 | 236,609 | -0.16(-0.53%) |
May 01, 2019 | 30.18 | 30.55 | 30.01 | 30.20 | 359,874 | +0.08(+0.27%) |
Apr 30, 2019 | 30.50 | 30.71 | 29.95 | 30.12 | 380,463 | -0.46(-1.50%) |
Apr 29, 2019 | 31.24 | 31.74 | 30.32 | 30.58 | 595,782 | -0.72(-2.30%) |
Apr 26, 2019 | 30.50 | 32.32 | 30.50 | 31.30 | 440,300 | +0.63(+2.05%) |
Apr 25, 2019 | 31.23 | 31.69 | 30.50 | 30.67 | 459,298 | -0.68(-2.17%) |
Apr 24, 2019 | 36.50 | 36.50 | 29.42 | 31.35 | 1,987,722 | -4.87(-13.45%) |
Apr 23, 2019 | 35.40 | 36.28 | 35.14 | 36.22 | 460,983 | +0.82(+2.32%) |
Apr 22, 2019 | 35.42 | 35.48 | 35.04 | 35.40 | 261,391 | -0.02(-0.06%) |
Apr 18, 2019 | 35.85 | 36.04 | 35.28 | 35.42 | 146,200 | -0.55(-1.53%) |
Apr 17, 2019 | 36.97 | 37.00 | 35.78 | 35.97 | 250,123 | -1.03(-2.78%) |
Apr 16, 2019 | 37.20 | 37.43 | 36.94 | 37.00 | 264,380 | +0.05(+0.14%) |
Apr 15, 2019 | 36.51 | 37.15 | 36.30 | 36.95 | 304,780 | +0.49(+1.34%) |
Apr 12, 2019 | 36.83 | 36.88 | 36.04 | 36.46 | 312,800 | -0.39(-1.06%) |
Apr 11, 2019 | 36.66 | 36.94 | 36.33 | 36.85 | 195,544 | +0.27(+0.74%) |
Apr 10, 2019 | 36.24 | 36.59 | 36.05 | 36.58 | 163,513 | +0.36(+0.99%) |
Apr 09, 2019 | 35.74 | 36.53 | 35.74 | 36.22 | 181,256 | +0.58(+1.63%) |
Apr 08, 2019 | 36.08 | 36.28 | 35.44 | 35.64 | 168,207 | -0.43(-1.19%) |
Apr 05, 2019 | 35.89 | 36.77 | 35.88 | 36.07 | 586,700 | +0.29(+0.81%) |
Apr 04, 2019 | 35.04 | 35.80 | 35.01 | 35.78 | 266,597 | +0.68(+1.94%) |
Apr 03, 2019 | 34.34 | 35.16 | 34.31 | 35.10 | 191,512 | +0.85(+2.48%) |
Apr 02, 2019 | 34.22 | 34.40 | 33.79 | 34.25 | 197,845 | +0.07(+0.20%) |