Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.54 | 29.60 | 29.03 | 29.50 | 2,260,980 | +0.04(+0.15%) |
Jun 27, 2019 | 28.82 | 29.66 | 28.82 | 29.46 | 1,453,944 | +0.63(+2.18%) |
Jun 26, 2019 | 28.90 | 28.97 | 28.46 | 28.83 | 1,992,375 | +0.13(+0.45%) |
Jun 25, 2019 | 28.64 | 29.00 | 28.30 | 28.70 | 1,464,045 | +0.04(+0.15%) |
Jun 24, 2019 | 29.29 | 29.46 | 28.33 | 28.66 | 1,479,565 | -0.60(-2.06%) |
Jun 21, 2019 | 29.37 | 29.57 | 29.19 | 29.26 | 812,143 | -0.14(-0.47%) |
Jun 20, 2019 | 29.64 | 30.01 | 29.24 | 29.40 | 1,676,970 | +0.05(+0.18%) |
Jun 19, 2019 | 29.02 | 29.38 | 29.01 | 29.35 | 1,205,093 | +0.57(+1.97%) |
Jun 18, 2019 | 28.81 | 29.33 | 28.70 | 28.78 | 1,561,577 | +0.17(+0.60%) |
Jun 17, 2019 | 28.74 | 29.36 | 28.47 | 28.61 | 1,915,435 | -0.09(-0.30%) |
Jun 14, 2019 | 28.77 | 28.77 | 28.41 | 28.69 | 760,287 | +0.01(+0.03%) |
Jun 13, 2019 | 28.27 | 28.81 | 28.27 | 28.68 | 961,430 | +0.50(+1.77%) |
Jun 12, 2019 | 28.29 | 28.35 | 27.93 | 28.18 | 727,161 | -0.15(-0.55%) |
Jun 11, 2019 | 28.52 | 28.52 | 28.18 | 28.34 | 562,247 | +0.08(+0.27%) |
Jun 10, 2019 | 28.37 | 28.80 | 28.13 | 28.26 | 1,454,138 | +0.18(+0.64%) |
Jun 07, 2019 | 27.64 | 28.49 | 27.64 | 28.08 | 2,181,685 | +0.70(+2.54%) |
Jun 06, 2019 | 27.18 | 27.63 | 26.98 | 27.38 | 1,158,956 | +0.27(+0.98%) |
Jun 05, 2019 | 26.66 | 27.12 | 26.28 | 27.12 | 1,113,887 | +0.56(+2.11%) |
Jun 04, 2019 | 26.14 | 26.59 | 25.92 | 26.56 | 896,231 | +0.83(+3.21%) |
Jun 03, 2019 | 25.30 | 25.83 | 25.05 | 25.73 | 1,196,847 | +0.44(+1.73%) |
May 31, 2019 | 26.08 | 26.24 | 25.27 | 25.29 | 1,707,885 | -1.08(-4.08%) |
May 30, 2019 | 26.43 | 26.69 | 26.31 | 26.37 | 692,877 | +0.01(+0.03%) |
May 29, 2019 | 26.66 | 26.66 | 26.21 | 26.36 | 698,350 | -0.36(-1.35%) |
May 28, 2019 | 27.36 | 27.49 | 26.72 | 26.72 | 570,755 | -0.64(-2.33%) |
May 24, 2019 | 27.64 | 27.75 | 27.14 | 27.36 | 1,109,213 | -0.11(-0.41%) |
May 23, 2019 | 27.98 | 28.18 | 27.44 | 27.47 | 1,103,297 | -0.81(-2.86%) |
May 22, 2019 | 28.18 | 28.62 | 28.12 | 28.28 | 1,215,661 | +0.00(+0.00%) |
May 21, 2019 | 28.32 | 28.55 | 28.01 | 28.28 | 1,501,253 | +0.65(+2.33%) |
May 20, 2019 | 27.66 | 27.99 | 27.48 | 27.63 | 1,044,346 | -0.57(-2.01%) |
May 17, 2019 | 28.26 | 28.53 | 28.18 | 28.20 | 1,591,034 | -0.32(-1.12%) |
May 16, 2019 | 28.07 | 28.68 | 27.92 | 28.52 | 1,494,993 | +0.34(+1.19%) |
May 15, 2019 | 27.92 | 28.47 | 27.69 | 28.18 | 923,155 | +0.06(+0.21%) |
May 14, 2019 | 27.43 | 28.21 | 27.27 | 28.12 | 2,773,383 | +0.99(+3.65%) |
May 13, 2019 | 27.57 | 27.86 | 27.09 | 27.14 | 1,379,077 | -1.07(-3.78%) |
May 10, 2019 | 27.80 | 28.43 | 27.65 | 28.20 | 827,607 | +0.28(+1.02%) |
May 09, 2019 | 27.57 | 28.02 | 27.20 | 27.92 | 1,039,508 | -0.03(-0.09%) |
May 08, 2019 | 27.49 | 28.12 | 27.43 | 27.94 | 1,256,944 | +0.51(+1.85%) |
May 07, 2019 | 27.87 | 28.04 | 27.32 | 27.44 | 1,613,069 | -0.75(-2.66%) |
May 06, 2019 | 28.08 | 28.33 | 27.67 | 28.18 | 1,129,478 | -0.52(-1.83%) |
May 03, 2019 | 28.60 | 28.94 | 28.48 | 28.71 | 1,810,900 | +0.29(+1.03%) |
May 02, 2019 | 29.04 | 29.44 | 28.33 | 28.42 | 3,507,521 | +0.22(+0.79%) |
May 01, 2019 | 28.29 | 28.63 | 27.94 | 28.19 | 3,262,252 | +0.08(+0.28%) |
Apr 30, 2019 | 28.49 | 28.61 | 28.04 | 28.12 | 765,091 | -0.41(-1.45%) |
Apr 29, 2019 | 28.25 | 28.75 | 28.04 | 28.53 | 1,125,769 | +0.24(+0.85%) |
Apr 26, 2019 | 27.70 | 28.36 | 27.69 | 28.29 | 589,603 | +0.43(+1.54%) |
Apr 25, 2019 | 27.91 | 28.05 | 27.64 | 27.86 | 417,836 | -0.03(-0.09%) |
Apr 24, 2019 | 27.81 | 28.09 | 27.57 | 27.88 | 696,757 | +0.08(+0.28%) |
Apr 23, 2019 | 28.07 | 28.37 | 27.52 | 27.81 | 2,606,896 | -0.07(-0.25%) |
Apr 22, 2019 | 27.18 | 28.11 | 27.14 | 27.87 | 2,698,584 | +0.65(+2.40%) |
Apr 18, 2019 | 26.71 | 27.35 | 26.64 | 27.22 | 3,333,452 | +1.46(+5.68%) |
Apr 17, 2019 | 25.51 | 25.85 | 25.51 | 25.76 | 990,909 | +0.25(+0.98%) |
Apr 16, 2019 | 24.98 | 25.66 | 24.91 | 25.51 | 1,564,267 | +0.58(+2.35%) |
Apr 15, 2019 | 25.02 | 25.15 | 24.84 | 24.92 | 534,832 | -0.15(-0.58%) |
Apr 12, 2019 | 24.80 | 25.16 | 24.72 | 25.07 | 650,994 | +0.40(+1.64%) |
Apr 11, 2019 | 24.68 | 24.79 | 24.52 | 24.67 | 478,171 | +0.03(+0.10%) |
Apr 10, 2019 | 24.19 | 24.68 | 24.19 | 24.64 | 609,549 | +0.46(+1.89%) |
Apr 09, 2019 | 24.43 | 24.46 | 24.17 | 24.19 | 663,110 | -0.34(-1.40%) |
Apr 08, 2019 | 24.38 | 24.71 | 24.34 | 24.53 | 1,038,769 | -0.07(-0.28%) |
Apr 05, 2019 | 24.45 | 24.65 | 24.41 | 24.60 | 495,657 | +0.16(+0.67%) |
Apr 04, 2019 | 24.51 | 24.98 | 24.34 | 24.43 | 669,837 | -0.23(-0.94%) |
Apr 03, 2019 | 24.51 | 24.84 | 24.43 | 24.67 | 700,555 | +0.31(+1.27%) |
Apr 02, 2019 | 24.62 | 24.65 | 24.31 | 24.36 | 615,284 | -0.28(-1.15%) |