Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.17 | 32.20 | 30.17 | 31.66 | 1,084,100 | +1.56(+5.18%) |
Jun 27, 2019 | 28.47 | 30.15 | 28.25 | 30.10 | 580,544 | +1.87(+6.62%) |
Jun 26, 2019 | 27.54 | 28.39 | 27.30 | 28.23 | 213,076 | +0.76(+2.77%) |
Jun 25, 2019 | 28.02 | 28.02 | 27.38 | 27.47 | 303,037 | -0.58(-2.07%) |
Jun 24, 2019 | 28.89 | 29.06 | 28.00 | 28.05 | 224,898 | -0.42(-1.48%) |
Jun 21, 2019 | 27.40 | 29.16 | 27.12 | 28.47 | 1,101,500 | +0.88(+3.19%) |
Jun 20, 2019 | 28.56 | 28.76 | 27.32 | 27.59 | 457,160 | -0.78(-2.75%) |
Jun 19, 2019 | 28.14 | 28.62 | 27.38 | 28.37 | 445,261 | +0.30(+1.07%) |
Jun 18, 2019 | 29.06 | 29.06 | 28.02 | 28.07 | 327,003 | -0.37(-1.30%) |
Jun 17, 2019 | 28.71 | 29.30 | 28.29 | 28.44 | 354,872 | +0.05(+0.18%) |
Jun 14, 2019 | 28.70 | 30.00 | 28.20 | 28.39 | 3,933,900 | -0.24(-0.84%) |
Jun 13, 2019 | 27.51 | 29.16 | 27.40 | 28.63 | 641,733 | +0.74(+2.65%) |
Jun 12, 2019 | 27.63 | 28.58 | 27.43 | 27.89 | 577,412 | -1.47(-5.01%) |
Jun 11, 2019 | 28.50 | 29.67 | 28.27 | 29.36 | 515,003 | +0.80(+2.80%) |
Jun 10, 2019 | 27.79 | 28.76 | 27.74 | 28.56 | 318,196 | +0.91(+3.29%) |
Jun 07, 2019 | 27.65 | 27.95 | 27.12 | 27.65 | 123,600 | +0.00(+0.00%) |
Jun 06, 2019 | 27.78 | 27.80 | 27.30 | 27.65 | 155,768 | -0.09(-0.32%) |
Jun 05, 2019 | 26.97 | 27.84 | 26.69 | 27.74 | 266,684 | +0.85(+3.16%) |
Jun 04, 2019 | 26.45 | 27.17 | 26.45 | 26.89 | 209,324 | +0.56(+2.13%) |
Jun 03, 2019 | 28.47 | 28.59 | 25.85 | 26.33 | 373,132 | -2.04(-7.19%) |
May 31, 2019 | 27.99 | 28.52 | 27.84 | 28.37 | 242,700 | -0.06(-0.21%) |
May 30, 2019 | 27.05 | 28.48 | 27.05 | 28.43 | 287,265 | +1.37(+5.06%) |
May 29, 2019 | 27.02 | 27.33 | 26.79 | 27.06 | 190,816 | -0.23(-0.84%) |
May 28, 2019 | 26.56 | 27.53 | 26.56 | 27.29 | 215,478 | +0.79(+2.98%) |
May 24, 2019 | 26.81 | 27.00 | 26.27 | 26.50 | 110,000 | -0.21(-0.79%) |
May 23, 2019 | 26.95 | 26.95 | 26.40 | 26.71 | 178,059 | -0.49(-1.80%) |
May 22, 2019 | 26.82 | 27.67 | 26.75 | 27.20 | 171,723 | +0.20(+0.74%) |
May 21, 2019 | 27.26 | 27.41 | 26.65 | 27.00 | 238,428 | -0.01(-0.04%) |
May 20, 2019 | 27.21 | 27.40 | 26.84 | 27.01 | 235,141 | -0.44(-1.60%) |
May 17, 2019 | 27.88 | 28.05 | 27.26 | 27.45 | 134,400 | -0.58(-2.07%) |
May 16, 2019 | 28.04 | 28.29 | 27.77 | 28.03 | 386,261 | -0.09(-0.32%) |
May 15, 2019 | 26.37 | 28.20 | 26.08 | 28.12 | 396,439 | +2.10(+8.07%) |
May 14, 2019 | 27.00 | 27.40 | 24.20 | 26.02 | 1,106,264 | -0.24(-0.91%) |
May 13, 2019 | 25.32 | 26.83 | 24.90 | 26.26 | 652,385 | +0.40(+1.55%) |
May 10, 2019 | 25.53 | 26.25 | 25.50 | 25.86 | 290,200 | +0.19(+0.74%) |
May 09, 2019 | 24.80 | 25.88 | 24.54 | 25.67 | 316,171 | +0.69(+2.76%) |
May 08, 2019 | 24.90 | 25.40 | 23.93 | 24.98 | 1,005,240 | -0.53(-2.08%) |
May 07, 2019 | 26.68 | 26.97 | 24.22 | 25.51 | 3,339,726 | -2.63(-9.35%) |
May 06, 2019 | 28.40 | 28.40 | 27.23 | 28.14 | 500,018 | -0.61(-2.12%) |
May 03, 2019 | 27.98 | 29.00 | 27.90 | 28.75 | 331,100 | +1.06(+3.83%) |
May 02, 2019 | 27.56 | 28.15 | 27.55 | 27.69 | 160,471 | +0.10(+0.36%) |
May 01, 2019 | 28.97 | 29.21 | 27.43 | 27.59 | 363,624 | -1.24(-4.30%) |
Apr 30, 2019 | 29.60 | 29.60 | 28.62 | 28.83 | 146,083 | -0.57(-1.94%) |
Apr 29, 2019 | 29.17 | 29.63 | 28.55 | 29.40 | 317,014 | +0.38(+1.31%) |
Apr 26, 2019 | 27.58 | 29.07 | 27.25 | 29.02 | 288,900 | +1.35(+4.88%) |
Apr 25, 2019 | 28.84 | 28.86 | 27.60 | 27.67 | 333,924 | -1.22(-4.22%) |
Apr 24, 2019 | 28.53 | 29.15 | 28.53 | 28.89 | 170,066 | +0.25(+0.87%) |
Apr 23, 2019 | 27.85 | 28.94 | 27.69 | 28.64 | 270,611 | +0.89(+3.21%) |
Apr 22, 2019 | 27.31 | 27.85 | 27.25 | 27.75 | 211,510 | +0.25(+0.91%) |
Apr 18, 2019 | 26.64 | 27.55 | 26.24 | 27.50 | 202,400 | +0.97(+3.66%) |
Apr 17, 2019 | 27.75 | 28.12 | 26.29 | 26.53 | 330,182 | -1.24(-4.47%) |
Apr 16, 2019 | 27.70 | 27.99 | 27.47 | 27.77 | 144,103 | +0.30(+1.09%) |
Apr 15, 2019 | 27.84 | 27.89 | 27.22 | 27.47 | 265,200 | -0.14(-0.51%) |
Apr 12, 2019 | 27.96 | 28.19 | 27.56 | 27.61 | 175,600 | -0.15(-0.54%) |
Apr 11, 2019 | 27.59 | 28.01 | 27.17 | 27.76 | 153,914 | +0.08(+0.29%) |
Apr 10, 2019 | 27.34 | 27.84 | 27.15 | 27.68 | 305,121 | +0.36(+1.32%) |
Apr 09, 2019 | 27.04 | 27.57 | 26.87 | 27.32 | 186,824 | +0.24(+0.89%) |
Apr 08, 2019 | 27.73 | 28.24 | 26.64 | 27.08 | 371,582 | -0.86(-3.08%) |
Apr 05, 2019 | 27.47 | 28.18 | 27.23 | 27.94 | 630,000 | +0.72(+2.65%) |
Apr 04, 2019 | 26.00 | 27.44 | 25.88 | 27.22 | 461,138 | +1.40(+5.42%) |
Apr 03, 2019 | 25.76 | 26.20 | 25.42 | 25.82 | 501,986 | +0.42(+1.65%) |
Apr 02, 2019 | 24.14 | 26.14 | 24.14 | 25.40 | 1,160,393 | +1.33(+5.53%) |