Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.39 | 29.90 | 29.23 | 29.62 | 8,342,180 | +0.32(+1.09%) |
Jun 27, 2019 | 29.06 | 29.41 | 29.06 | 29.30 | 1,173,290 | +0.29(+1.01%) |
Jun 26, 2019 | 29.24 | 29.35 | 28.78 | 29.01 | 1,258,487 | -0.22(-0.74%) |
Jun 25, 2019 | 29.04 | 29.32 | 28.78 | 29.23 | 1,132,325 | +0.31(+1.08%) |
Jun 24, 2019 | 28.94 | 29.25 | 28.84 | 28.91 | 716,829 | +0.06(+0.20%) |
Jun 21, 2019 | 28.72 | 29.05 | 28.45 | 28.86 | 970,782 | +0.14(+0.49%) |
Jun 20, 2019 | 28.70 | 28.82 | 28.21 | 28.72 | 1,114,668 | +0.74(+2.63%) |
Jun 19, 2019 | 27.57 | 28.05 | 27.49 | 27.98 | 1,028,403 | +0.41(+1.47%) |
Jun 18, 2019 | 27.20 | 27.98 | 27.16 | 27.57 | 957,309 | +0.58(+2.13%) |
Jun 17, 2019 | 26.72 | 27.25 | 26.72 | 27.00 | 635,805 | +0.27(+1.02%) |
Jun 14, 2019 | 27.37 | 27.45 | 26.48 | 26.73 | 653,937 | -0.68(-2.48%) |
Jun 13, 2019 | 26.75 | 27.40 | 26.66 | 27.40 | 777,289 | +0.92(+3.45%) |
Jun 12, 2019 | 26.31 | 26.53 | 26.01 | 26.49 | 816,901 | +0.23(+0.86%) |
Jun 11, 2019 | 26.40 | 26.65 | 26.10 | 26.26 | 1,292,562 | +0.24(+0.91%) |
Jun 10, 2019 | 26.47 | 26.87 | 26.01 | 26.03 | 3,585,629 | -0.64(-2.41%) |
Jun 07, 2019 | 26.30 | 26.88 | 26.29 | 26.67 | 824,709 | +0.44(+1.69%) |
Jun 06, 2019 | 26.63 | 26.86 | 25.90 | 26.23 | 821,439 | -0.29(-1.10%) |
Jun 05, 2019 | 26.38 | 26.81 | 26.04 | 26.52 | 1,072,536 | +0.23(+0.89%) |
Jun 04, 2019 | 25.56 | 26.35 | 25.46 | 26.28 | 1,325,754 | +1.10(+4.37%) |
Jun 03, 2019 | 25.00 | 25.54 | 24.99 | 25.18 | 1,419,735 | +0.03(+0.11%) |
May 31, 2019 | 25.32 | 25.69 | 25.11 | 25.16 | 1,006,081 | -0.88(-3.39%) |
May 30, 2019 | 26.23 | 26.53 | 25.91 | 26.04 | 533,969 | -0.10(-0.40%) |
May 29, 2019 | 25.84 | 26.21 | 25.72 | 26.14 | 668,048 | +0.06(+0.22%) |
May 28, 2019 | 26.45 | 26.54 | 26.08 | 26.09 | 533,551 | -0.35(-1.32%) |
May 24, 2019 | 26.60 | 26.71 | 26.30 | 26.43 | 429,079 | +0.12(+0.46%) |
May 23, 2019 | 26.56 | 26.77 | 26.18 | 26.31 | 581,626 | -0.65(-2.41%) |
May 22, 2019 | 26.97 | 27.22 | 26.74 | 26.96 | 758,070 | -0.02(-0.07%) |
May 21, 2019 | 26.66 | 27.06 | 26.58 | 26.98 | 592,074 | +0.51(+1.92%) |
May 20, 2019 | 26.41 | 26.83 | 26.27 | 26.47 | 1,528,219 | -0.26(-0.98%) |
May 17, 2019 | 27.45 | 27.53 | 26.71 | 26.73 | 732,372 | -1.13(-4.05%) |
May 16, 2019 | 28.14 | 28.26 | 27.76 | 27.86 | 517,989 | -0.07(-0.24%) |
May 15, 2019 | 27.50 | 27.95 | 27.46 | 27.93 | 774,773 | +0.08(+0.27%) |
May 14, 2019 | 27.71 | 28.08 | 27.56 | 27.85 | 1,589,391 | +0.51(+1.86%) |
May 13, 2019 | 27.84 | 27.95 | 26.79 | 27.34 | 1,227,531 | -1.32(-4.59%) |
May 10, 2019 | 29.11 | 29.11 | 27.62 | 28.66 | 1,146,660 | -0.53(-1.80%) |
May 09, 2019 | 29.35 | 29.50 | 28.65 | 29.19 | 973,054 | -0.55(-1.83%) |
May 08, 2019 | 30.27 | 30.32 | 29.66 | 29.73 | 960,082 | -0.61(-2.01%) |
May 07, 2019 | 30.25 | 30.42 | 29.94 | 30.34 | 1,075,240 | -0.37(-1.19%) |
May 06, 2019 | 29.68 | 30.75 | 29.23 | 30.71 | 1,306,264 | +0.10(+0.34%) |
May 03, 2019 | 30.07 | 30.63 | 29.93 | 30.61 | 1,313,099 | +0.73(+2.45%) |
May 02, 2019 | 30.11 | 30.30 | 29.51 | 29.87 | 1,603,248 | -0.32(-1.06%) |
May 01, 2019 | 31.00 | 31.07 | 29.09 | 30.19 | 3,812,485 | -1.13(-3.60%) |
Apr 30, 2019 | 31.22 | 31.40 | 30.68 | 31.32 | 1,215,715 | +0.13(+0.42%) |
Apr 29, 2019 | 30.99 | 31.29 | 30.87 | 31.19 | 862,942 | +0.32(+1.04%) |
Apr 26, 2019 | 30.27 | 30.92 | 30.11 | 30.87 | 471,753 | +0.49(+1.61%) |
Apr 25, 2019 | 31.41 | 31.41 | 30.37 | 30.38 | 1,427,150 | -1.35(-4.26%) |
Apr 24, 2019 | 31.57 | 31.89 | 31.24 | 31.73 | 838,272 | +0.06(+0.18%) |
Apr 23, 2019 | 31.39 | 31.92 | 31.30 | 31.68 | 1,196,081 | -0.29(-0.91%) |
Apr 22, 2019 | 31.69 | 32.11 | 31.66 | 31.97 | 1,400,624 | +0.18(+0.56%) |
Apr 18, 2019 | 32.10 | 32.58 | 31.73 | 31.79 | 789,306 | -0.05(-0.15%) |
Apr 17, 2019 | 31.77 | 31.88 | 31.42 | 31.84 | 1,095,799 | +0.26(+0.83%) |
Apr 16, 2019 | 30.83 | 31.65 | 30.82 | 31.57 | 782,674 | +0.74(+2.41%) |
Apr 15, 2019 | 31.31 | 31.54 | 30.77 | 30.83 | 1,717,532 | -0.49(-1.56%) |
Apr 12, 2019 | 31.44 | 31.91 | 31.17 | 31.32 | 627,018 | +0.19(+0.60%) |
Apr 11, 2019 | 30.73 | 31.28 | 30.71 | 31.13 | 592,703 | +0.30(+0.98%) |
Apr 10, 2019 | 30.60 | 30.86 | 30.50 | 30.83 | 1,141,778 | +0.32(+1.05%) |
Apr 09, 2019 | 31.36 | 31.42 | 30.42 | 30.51 | 568,305 | -0.85(-2.70%) |
Apr 08, 2019 | 31.33 | 31.40 | 30.90 | 31.36 | 864,912 | +0.02(+0.06%) |
Apr 05, 2019 | 31.56 | 31.78 | 31.33 | 31.34 | 917,009 | -0.03(-0.09%) |
Apr 04, 2019 | 30.82 | 31.37 | 30.82 | 31.37 | 747,334 | +0.52(+1.68%) |
Apr 03, 2019 | 30.92 | 31.16 | 30.62 | 30.85 | 990,120 | +0.14(+0.46%) |
Apr 02, 2019 | 30.79 | 30.89 | 30.56 | 30.71 | 797,699 | -0.15(-0.49%) |