Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.61 | 28.73 | 26.53 | 28.51 | 4,279,100 | +1.98(+7.46%) |
Jun 27, 2019 | 25.75 | 26.89 | 25.75 | 26.53 | 382,101 | +0.78(+3.03%) |
Jun 26, 2019 | 26.61 | 26.92 | 25.52 | 25.75 | 525,508 | -0.82(-3.09%) |
Jun 25, 2019 | 27.35 | 27.88 | 26.53 | 26.57 | 444,496 | -0.68(-2.50%) |
Jun 24, 2019 | 27.95 | 28.20 | 27.19 | 27.25 | 579,245 | -0.57(-2.05%) |
Jun 21, 2019 | 28.25 | 28.25 | 27.03 | 27.82 | 1,554,700 | -0.59(-2.08%) |
Jun 20, 2019 | 28.82 | 29.43 | 28.05 | 28.41 | 1,162,367 | +0.08(+0.28%) |
Jun 19, 2019 | 28.55 | 28.78 | 27.69 | 28.33 | 853,962 | -0.18(-0.63%) |
Jun 18, 2019 | 28.97 | 29.32 | 28.16 | 28.51 | 480,719 | -0.05(-0.18%) |
Jun 17, 2019 | 27.83 | 28.90 | 27.31 | 28.56 | 668,394 | +0.99(+3.59%) |
Jun 14, 2019 | 28.16 | 28.25 | 27.38 | 27.57 | 325,100 | -0.36(-1.29%) |
Jun 13, 2019 | 27.16 | 27.94 | 26.81 | 27.93 | 435,971 | +0.92(+3.41%) |
Jun 12, 2019 | 26.12 | 27.25 | 25.74 | 27.01 | 493,828 | +0.76(+2.90%) |
Jun 11, 2019 | 26.67 | 28.18 | 25.88 | 26.25 | 1,022,927 | -0.05(-0.19%) |
Jun 10, 2019 | 25.85 | 26.74 | 25.82 | 26.30 | 560,330 | +0.55(+2.14%) |
Jun 07, 2019 | 25.03 | 25.95 | 24.80 | 25.75 | 1,230,500 | +0.87(+3.50%) |
Jun 06, 2019 | 24.64 | 25.08 | 24.25 | 24.88 | 711,269 | +0.23(+0.93%) |
Jun 05, 2019 | 23.63 | 24.65 | 23.40 | 24.65 | 971,907 | +1.20(+5.12%) |
Jun 04, 2019 | 22.51 | 23.48 | 22.05 | 23.45 | 801,025 | +1.35(+6.11%) |
Jun 03, 2019 | 22.67 | 22.95 | 21.84 | 22.10 | 872,209 | -0.56(-2.47%) |
May 31, 2019 | 24.56 | 24.56 | 22.59 | 22.66 | 870,800 | -2.37(-9.47%) |
May 30, 2019 | 24.33 | 25.16 | 24.21 | 25.03 | 571,365 | +0.80(+3.30%) |
May 29, 2019 | 24.00 | 24.36 | 23.35 | 24.23 | 810,479 | +0.03(+0.12%) |
May 28, 2019 | 24.56 | 24.84 | 23.85 | 24.20 | 816,563 | -0.30(-1.22%) |
May 24, 2019 | 24.71 | 24.97 | 24.26 | 24.50 | 451,400 | -0.07(-0.28%) |
May 23, 2019 | 24.81 | 25.48 | 24.09 | 24.57 | 473,835 | -0.18(-0.73%) |
May 22, 2019 | 24.60 | 25.11 | 24.38 | 24.75 | 342,927 | +0.10(+0.41%) |
May 21, 2019 | 24.40 | 24.76 | 23.90 | 24.65 | 930,674 | +0.47(+1.94%) |
May 20, 2019 | 24.22 | 24.32 | 23.89 | 24.18 | 526,610 | -0.21(-0.86%) |
May 17, 2019 | 24.74 | 24.76 | 23.62 | 24.39 | 621,600 | -0.72(-2.87%) |
May 16, 2019 | 24.64 | 25.51 | 24.64 | 25.11 | 552,202 | +0.50(+2.03%) |
May 15, 2019 | 23.23 | 24.65 | 23.23 | 24.61 | 504,238 | +1.23(+5.26%) |
May 14, 2019 | 21.56 | 23.62 | 20.78 | 23.38 | 580,980 | +1.17(+5.27%) |
May 13, 2019 | 23.02 | 23.39 | 22.17 | 22.21 | 516,063 | -1.44(-6.09%) |
May 10, 2019 | 22.54 | 23.77 | 22.33 | 23.65 | 587,700 | +1.04(+4.60%) |
May 09, 2019 | 23.30 | 23.39 | 22.12 | 22.61 | 581,157 | -0.99(-4.19%) |
May 08, 2019 | 23.83 | 24.13 | 23.39 | 23.60 | 431,263 | -0.20(-0.84%) |
May 07, 2019 | 25.12 | 25.50 | 23.19 | 23.80 | 608,312 | -1.70(-6.67%) |
May 06, 2019 | 24.04 | 25.84 | 23.70 | 25.50 | 1,807,481 | +0.90(+3.66%) |
May 03, 2019 | 24.49 | 25.37 | 23.72 | 24.60 | 3,996,700 | +0.43(+1.78%) |
May 02, 2019 | 23.15 | 24.74 | 22.25 | 24.17 | 1,005,540 | -1.00(-3.97%) |
May 01, 2019 | 24.38 | 26.80 | 24.05 | 25.17 | 890,419 | +2.30(+10.06%) |
Apr 30, 2019 | 23.15 | 23.48 | 22.26 | 22.87 | 406,155 | -0.20(-0.87%) |
Apr 29, 2019 | 23.34 | 23.70 | 22.85 | 23.07 | 374,047 | -0.31(-1.33%) |
Apr 26, 2019 | 23.00 | 23.48 | 22.63 | 23.38 | 231,600 | +0.46(+2.01%) |
Apr 25, 2019 | 23.36 | 23.79 | 22.66 | 22.92 | 265,542 | -0.44(-1.88%) |
Apr 24, 2019 | 23.84 | 24.07 | 23.24 | 23.36 | 212,078 | -0.35(-1.48%) |
Apr 23, 2019 | 23.00 | 23.85 | 22.25 | 23.71 | 314,860 | +0.69(+3.00%) |
Apr 22, 2019 | 23.00 | 23.19 | 22.61 | 23.02 | 218,836 | -0.01(-0.04%) |
Apr 18, 2019 | 22.71 | 23.54 | 22.58 | 23.03 | 339,500 | +0.10(+0.44%) |
Apr 17, 2019 | 24.39 | 24.39 | 22.28 | 22.93 | 752,600 | -1.46(-5.99%) |
Apr 16, 2019 | 24.67 | 25.56 | 24.07 | 24.39 | 448,918 | -0.25(-1.01%) |
Apr 15, 2019 | 25.58 | 26.04 | 24.30 | 24.64 | 443,031 | -1.01(-3.94%) |
Apr 12, 2019 | 25.37 | 26.03 | 25.37 | 25.65 | 552,600 | +0.41(+1.62%) |
Apr 11, 2019 | 25.54 | 25.66 | 24.50 | 25.24 | 449,584 | -0.25(-0.98%) |
Apr 10, 2019 | 24.90 | 25.74 | 24.90 | 25.49 | 460,644 | +0.52(+2.08%) |
Apr 09, 2019 | 25.09 | 25.51 | 24.57 | 24.97 | 367,942 | -0.19(-0.76%) |
Apr 08, 2019 | 26.46 | 26.75 | 24.33 | 25.16 | 721,742 | -1.25(-4.73%) |
Apr 05, 2019 | 25.81 | 26.59 | 25.63 | 26.41 | 427,300 | +0.86(+3.37%) |
Apr 04, 2019 | 24.79 | 25.81 | 24.79 | 25.55 | 616,281 | +0.77(+3.11%) |
Apr 03, 2019 | 24.55 | 25.23 | 23.65 | 24.78 | 677,545 | +0.43(+1.77%) |
Apr 02, 2019 | 24.79 | 25.57 | 23.60 | 24.35 | 903,452 | -0.72(-2.87%) |