Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.13 | 29.34 | 29.04 | 29.34 | 132,948 | +0.22(+0.75%) |
Jun 27, 2019 | 29.30 | 29.34 | 29.04 | 29.13 | 49,521 | -0.09(-0.30%) |
Jun 26, 2019 | 29.21 | 29.41 | 29.06 | 29.21 | 97,511 | +0.15(+0.52%) |
Jun 25, 2019 | 29.39 | 29.43 | 28.92 | 29.06 | 54,112 | -0.28(-0.96%) |
Jun 24, 2019 | 29.41 | 29.56 | 29.13 | 29.34 | 79,863 | -0.07(-0.22%) |
Jun 21, 2019 | 29.45 | 29.63 | 29.30 | 29.41 | 71,760 | +0.15(+0.52%) |
Jun 20, 2019 | 29.21 | 29.37 | 29.06 | 29.26 | 83,845 | +0.35(+1.20%) |
Jun 19, 2019 | 28.97 | 29.11 | 28.82 | 28.91 | 44,581 | -0.04(-0.15%) |
Jun 18, 2019 | 28.89 | 29.15 | 28.89 | 28.95 | 70,965 | +0.11(+0.38%) |
Jun 17, 2019 | 29.11 | 29.37 | 28.84 | 28.84 | 69,081 | -0.41(-1.41%) |
Jun 14, 2019 | 29.45 | 29.48 | 29.08 | 29.26 | 66,888 | -0.11(-0.37%) |
Jun 13, 2019 | 29.43 | 29.61 | 29.34 | 29.37 | 70,214 | +0.07(+0.22%) |
Jun 12, 2019 | 29.34 | 29.52 | 29.24 | 29.30 | 83,160 | -0.22(-0.74%) |
Jun 11, 2019 | 29.43 | 29.67 | 29.28 | 29.52 | 145,313 | +0.24(+0.82%) |
Jun 10, 2019 | 29.26 | 29.50 | 29.13 | 29.28 | 116,357 | +0.07(+0.22%) |
Jun 07, 2019 | 29.30 | 29.39 | 29.17 | 29.21 | 59,716 | +0.11(+0.37%) |
Jun 06, 2019 | 29.26 | 29.34 | 29.08 | 29.11 | 82,378 | -0.13(-0.45%) |
Jun 05, 2019 | 29.41 | 29.53 | 29.06 | 29.24 | 73,629 | -0.09(-0.30%) |
Jun 04, 2019 | 29.30 | 29.45 | 29.19 | 29.32 | 109,752 | +0.22(+0.75%) |
Jun 03, 2019 | 29.04 | 29.37 | 29.04 | 29.11 | 134,056 | +0.37(+1.29%) |
May 31, 2019 | 28.80 | 29.09 | 28.54 | 28.74 | 159,244 | -0.28(-0.97%) |
May 30, 2019 | 29.21 | 29.28 | 28.84 | 29.02 | 105,752 | -0.11(-0.37%) |
May 29, 2019 | 28.93 | 29.15 | 28.65 | 29.13 | 189,624 | -0.22(-0.74%) |
May 28, 2019 | 29.67 | 29.91 | 29.24 | 29.34 | 85,574 | -0.41(-1.39%) |
May 24, 2019 | 30.13 | 30.30 | 29.63 | 29.76 | 98,700 | -0.13(-0.44%) |
May 23, 2019 | 30.43 | 30.48 | 29.65 | 29.89 | 170,086 | +7.59(+34.05%) |
May 22, 2019 | 22.45 | 22.56 | 22.28 | 22.30 | 166,704 | -0.20(-0.89%) |
May 21, 2019 | 22.28 | 22.51 | 22.28 | 22.50 | 67,747 | +0.20(+0.90%) |
May 20, 2019 | 22.34 | 22.37 | 22.24 | 22.30 | 106,581 | -0.03(-0.14%) |
May 17, 2019 | 22.33 | 22.45 | 22.20 | 22.33 | 136,314 | +0.00(+0.00%) |
May 16, 2019 | 22.25 | 22.33 | 22.25 | 22.33 | 74,867 | +0.18(+0.83%) |
May 15, 2019 | 22.07 | 22.25 | 21.92 | 22.14 | 173,483 | +0.03(+0.14%) |
May 14, 2019 | 21.85 | 22.14 | 21.85 | 22.11 | 121,886 | +0.32(+1.48%) |
May 13, 2019 | 22.08 | 22.10 | 21.68 | 21.79 | 143,349 | -0.37(-1.67%) |
May 10, 2019 | 21.56 | 22.16 | 21.56 | 22.16 | 160,083 | +0.75(+3.53%) |
May 09, 2019 | 21.48 | 21.50 | 21.23 | 21.40 | 107,522 | -0.17(-0.79%) |
May 08, 2019 | 21.57 | 21.79 | 21.54 | 21.57 | 72,590 | +0.08(+0.36%) |
May 07, 2019 | 21.43 | 21.60 | 21.40 | 21.50 | 103,026 | -0.11(-0.50%) |
May 06, 2019 | 21.54 | 21.68 | 21.42 | 21.60 | 65,898 | -0.09(-0.43%) |
May 03, 2019 | 21.65 | 21.70 | 21.56 | 21.70 | 86,049 | +0.18(+0.86%) |
May 02, 2019 | 21.87 | 21.97 | 21.48 | 21.51 | 214,040 | -0.34(-1.55%) |
May 01, 2019 | 21.79 | 21.91 | 21.71 | 21.85 | 141,852 | +0.00(+0.00%) |
Apr 30, 2019 | 22.07 | 22.10 | 21.76 | 21.85 | 109,053 | -0.17(-0.77%) |
Apr 29, 2019 | 21.83 | 22.10 | 21.82 | 22.02 | 206,793 | +0.22(+0.99%) |
Apr 26, 2019 | 21.76 | 21.87 | 21.65 | 21.80 | 134,106 | -0.03(-0.14%) |
Apr 25, 2019 | 21.97 | 21.97 | 21.76 | 21.83 | 79,728 | -0.11(-0.49%) |
Apr 24, 2019 | 22.00 | 22.03 | 21.82 | 21.94 | 138,966 | +0.00(+0.00%) |
Apr 23, 2019 | 21.94 | 22.08 | 21.93 | 21.94 | 102,964 | +0.05(+0.21%) |
Apr 22, 2019 | 21.77 | 21.94 | 21.77 | 21.90 | 85,839 | +0.25(+1.14%) |
Apr 18, 2019 | 21.80 | 21.80 | 21.50 | 21.65 | 95,011 | -0.15(-0.71%) |
Apr 17, 2019 | 21.87 | 22.02 | 21.79 | 21.80 | 76,662 | -0.11(-0.49%) |
Apr 16, 2019 | 22.17 | 22.20 | 21.88 | 21.91 | 130,900 | -0.28(-1.25%) |
Apr 15, 2019 | 22.23 | 22.25 | 22.10 | 22.19 | 84,335 | +0.02(+0.07%) |
Apr 12, 2019 | 22.03 | 22.17 | 22.00 | 22.17 | 173,526 | +0.29(+1.34%) |
Apr 11, 2019 | 21.79 | 21.91 | 21.74 | 21.88 | 84,298 | +0.02(+0.07%) |
Apr 10, 2019 | 21.94 | 21.96 | 21.76 | 21.87 | 89,887 | -0.06(-0.28%) |
Apr 09, 2019 | 21.97 | 21.97 | 21.79 | 21.93 | 145,169 | -0.11(-0.49%) |
Apr 08, 2019 | 22.02 | 22.17 | 21.93 | 22.03 | 141,782 | +0.05(+0.21%) |
Apr 05, 2019 | 21.83 | 22.00 | 21.83 | 21.99 | 85,724 | +0.17(+0.78%) |
Apr 04, 2019 | 21.96 | 22.07 | 21.71 | 21.82 | 107,954 | -0.17(-0.77%) |
Apr 03, 2019 | 22.07 | 22.15 | 21.90 | 21.99 | 80,223 | -0.08(-0.35%) |
Apr 02, 2019 | 21.97 | 22.08 | 21.82 | 22.07 | 119,259 | +0.14(+0.63%) |