Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.56 | 30.09 | 29.41 | 29.80 | 8,291,813 | +0.32(+1.09%) |
Jun 27, 2019 | 29.23 | 29.59 | 29.23 | 29.48 | 1,166,206 | +0.29(+1.01%) |
Jun 26, 2019 | 29.42 | 29.53 | 28.96 | 29.18 | 1,250,889 | -0.22(-0.74%) |
Jun 25, 2019 | 29.21 | 29.50 | 28.96 | 29.40 | 1,125,488 | +0.31(+1.08%) |
Jun 24, 2019 | 29.12 | 29.43 | 29.01 | 29.09 | 712,501 | +0.06(+0.20%) |
Jun 21, 2019 | 28.89 | 29.22 | 28.62 | 29.03 | 964,921 | +0.14(+0.49%) |
Jun 20, 2019 | 28.87 | 28.99 | 28.38 | 28.89 | 1,107,938 | +0.74(+2.63%) |
Jun 19, 2019 | 27.74 | 28.22 | 27.66 | 28.15 | 1,022,194 | +0.41(+1.47%) |
Jun 18, 2019 | 27.36 | 28.15 | 27.32 | 27.74 | 951,529 | +0.58(+2.13%) |
Jun 17, 2019 | 26.88 | 27.42 | 26.88 | 27.16 | 631,966 | +0.28(+1.02%) |
Jun 14, 2019 | 27.53 | 27.61 | 26.65 | 26.89 | 649,989 | -0.68(-2.48%) |
Jun 13, 2019 | 26.92 | 27.57 | 26.82 | 27.57 | 772,596 | +0.92(+3.45%) |
Jun 12, 2019 | 26.47 | 26.69 | 26.17 | 26.65 | 811,969 | +0.23(+0.86%) |
Jun 11, 2019 | 26.56 | 26.81 | 26.26 | 26.42 | 1,284,758 | +0.24(+0.91%) |
Jun 10, 2019 | 26.63 | 27.03 | 26.17 | 26.19 | 3,563,980 | -0.65(-2.41%) |
Jun 07, 2019 | 26.46 | 27.04 | 26.45 | 26.83 | 819,730 | +0.45(+1.69%) |
Jun 06, 2019 | 26.79 | 27.02 | 26.06 | 26.38 | 816,479 | -0.29(-1.10%) |
Jun 05, 2019 | 26.54 | 26.97 | 26.20 | 26.68 | 1,066,061 | +0.24(+0.89%) |
Jun 04, 2019 | 25.71 | 26.51 | 25.61 | 26.44 | 1,317,750 | +1.11(+4.37%) |
Jun 03, 2019 | 25.16 | 25.70 | 25.14 | 25.34 | 1,411,163 | +0.03(+0.11%) |
May 31, 2019 | 25.47 | 25.85 | 25.26 | 25.31 | 1,000,007 | -0.89(-3.39%) |
May 30, 2019 | 26.39 | 26.69 | 26.06 | 26.20 | 530,745 | -0.10(-0.40%) |
May 29, 2019 | 26.00 | 26.37 | 25.88 | 26.30 | 664,014 | +0.06(+0.22%) |
May 28, 2019 | 26.61 | 26.70 | 26.23 | 26.24 | 530,329 | -0.35(-1.32%) |
May 24, 2019 | 26.76 | 26.87 | 26.46 | 26.59 | 426,489 | +0.12(+0.46%) |
May 23, 2019 | 26.73 | 26.93 | 26.34 | 26.47 | 578,115 | -0.65(-2.40%) |
May 22, 2019 | 27.13 | 27.39 | 26.91 | 27.12 | 753,493 | -0.02(-0.07%) |
May 21, 2019 | 26.82 | 27.22 | 26.75 | 27.14 | 588,500 | +0.51(+1.92%) |
May 20, 2019 | 26.57 | 26.99 | 26.43 | 26.63 | 1,518,992 | -0.26(-0.98%) |
May 17, 2019 | 27.61 | 27.70 | 26.87 | 26.90 | 727,951 | -1.13(-4.05%) |
May 16, 2019 | 28.31 | 28.43 | 27.93 | 28.03 | 514,862 | -0.07(-0.24%) |
May 15, 2019 | 27.66 | 28.12 | 27.62 | 28.10 | 770,095 | +0.08(+0.27%) |
May 14, 2019 | 27.88 | 28.25 | 27.73 | 28.02 | 1,579,795 | +0.51(+1.86%) |
May 13, 2019 | 28.01 | 28.12 | 26.95 | 27.51 | 1,220,119 | -1.32(-4.59%) |
May 10, 2019 | 29.29 | 29.29 | 27.79 | 28.83 | 1,139,737 | -0.53(-1.80%) |
May 09, 2019 | 29.52 | 29.68 | 28.82 | 29.36 | 967,179 | -0.55(-1.83%) |
May 08, 2019 | 30.45 | 30.51 | 29.84 | 29.91 | 954,285 | -0.61(-2.01%) |
May 07, 2019 | 30.43 | 30.60 | 30.12 | 30.53 | 1,068,749 | -0.37(-1.19%) |
May 06, 2019 | 29.86 | 30.93 | 29.41 | 30.90 | 1,298,377 | +0.10(+0.34%) |
May 03, 2019 | 30.25 | 30.82 | 30.11 | 30.79 | 1,305,171 | +0.74(+2.45%) |
May 02, 2019 | 30.29 | 30.48 | 29.69 | 30.05 | 1,593,568 | -0.32(-1.06%) |
May 01, 2019 | 31.19 | 31.25 | 29.27 | 30.38 | 3,789,466 | -1.13(-3.60%) |
Apr 30, 2019 | 31.41 | 31.59 | 30.87 | 31.51 | 1,208,375 | +0.13(+0.42%) |
Apr 29, 2019 | 31.18 | 31.48 | 31.06 | 31.38 | 857,732 | +0.32(+1.03%) |
Apr 26, 2019 | 30.45 | 31.10 | 30.30 | 31.06 | 468,905 | +0.49(+1.61%) |
Apr 25, 2019 | 31.60 | 31.60 | 30.56 | 30.56 | 1,418,533 | -1.36(-4.26%) |
Apr 24, 2019 | 31.77 | 32.09 | 31.43 | 31.93 | 833,211 | +0.06(+0.18%) |
Apr 23, 2019 | 31.58 | 32.12 | 31.49 | 31.87 | 1,188,859 | -0.29(-0.91%) |
Apr 22, 2019 | 31.88 | 32.30 | 31.85 | 32.16 | 1,392,167 | +0.18(+0.56%) |
Apr 18, 2019 | 32.29 | 32.78 | 31.93 | 31.98 | 784,541 | -0.05(-0.15%) |
Apr 17, 2019 | 31.96 | 32.08 | 31.61 | 32.03 | 1,089,183 | +0.26(+0.83%) |
Apr 16, 2019 | 31.02 | 31.84 | 31.01 | 31.77 | 777,949 | +0.75(+2.41%) |
Apr 15, 2019 | 31.50 | 31.73 | 30.96 | 31.02 | 1,707,162 | -0.49(-1.56%) |
Apr 12, 2019 | 31.63 | 32.11 | 31.36 | 31.51 | 623,232 | +0.19(+0.60%) |
Apr 11, 2019 | 30.91 | 31.47 | 30.90 | 31.32 | 589,125 | +0.30(+0.98%) |
Apr 10, 2019 | 30.78 | 31.05 | 30.68 | 31.02 | 1,134,884 | +0.32(+1.05%) |
Apr 09, 2019 | 31.55 | 31.61 | 30.60 | 30.70 | 564,874 | -0.85(-2.70%) |
Apr 08, 2019 | 31.52 | 31.59 | 31.08 | 31.55 | 859,689 | +0.02(+0.06%) |
Apr 05, 2019 | 31.76 | 31.97 | 31.52 | 31.53 | 911,472 | -0.03(-0.09%) |
Apr 04, 2019 | 31.01 | 31.56 | 31.01 | 31.56 | 742,822 | +0.52(+1.68%) |
Apr 03, 2019 | 31.10 | 31.35 | 30.81 | 31.04 | 984,142 | +0.14(+0.46%) |
Apr 02, 2019 | 30.98 | 31.08 | 30.74 | 30.90 | 792,882 | -0.15(-0.49%) |