Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.38 | 28.46 | 28.31 | 28.41 | 128,137 | +0.23(+0.81%) |
Jun 27, 2019 | 28.09 | 28.19 | 28.08 | 28.18 | 81,777 | +0.16(+0.59%) |
Jun 26, 2019 | 28.02 | 28.11 | 28.01 | 28.02 | 107,649 | +0.17(+0.62%) |
Jun 25, 2019 | 28.10 | 28.10 | 27.81 | 27.84 | 89,648 | -0.24(-0.85%) |
Jun 24, 2019 | 28.12 | 28.19 | 28.05 | 28.08 | 73,513 | -0.09(-0.32%) |
Jun 21, 2019 | 28.21 | 28.28 | 28.14 | 28.17 | 102,444 | -0.05(-0.16%) |
Jun 20, 2019 | 28.19 | 28.25 | 27.95 | 28.22 | 126,315 | +0.28(+1.02%) |
Jun 19, 2019 | 27.96 | 28.03 | 27.88 | 27.93 | 70,733 | -0.00(-0.01%) |
Jun 18, 2019 | 27.61 | 28.11 | 27.61 | 27.93 | 104,984 | +0.49(+1.77%) |
Jun 17, 2019 | 27.58 | 27.60 | 27.43 | 27.45 | 133,411 | -0.08(-0.30%) |
Jun 14, 2019 | 27.58 | 27.60 | 27.43 | 27.53 | 109,660 | -0.10(-0.35%) |
Jun 13, 2019 | 27.55 | 27.65 | 27.52 | 27.63 | 58,626 | +0.16(+0.60%) |
Jun 12, 2019 | 27.61 | 27.61 | 27.41 | 27.46 | 166,020 | -0.25(-0.89%) |
Jun 11, 2019 | 27.89 | 27.94 | 27.65 | 27.71 | 76,808 | +0.06(+0.23%) |
Jun 10, 2019 | 27.64 | 27.83 | 27.62 | 27.65 | 88,517 | +0.26(+0.96%) |
Jun 07, 2019 | 27.26 | 27.48 | 27.26 | 27.38 | 88,729 | +0.22(+0.80%) |
Jun 06, 2019 | 27.02 | 27.27 | 26.97 | 27.16 | 82,875 | +0.12(+0.44%) |
Jun 05, 2019 | 27.07 | 27.08 | 26.76 | 27.05 | 658,167 | +0.12(+0.44%) |
Jun 04, 2019 | 26.47 | 26.93 | 26.44 | 26.93 | 139,345 | +0.80(+3.07%) |
Jun 03, 2019 | 26.05 | 26.28 | 26.00 | 26.13 | 158,430 | +0.14(+0.53%) |
May 31, 2019 | 26.10 | 26.24 | 25.96 | 25.99 | 314,725 | -0.46(-1.76%) |
May 30, 2019 | 26.50 | 26.70 | 26.32 | 26.45 | 157,581 | -0.02(-0.07%) |
May 29, 2019 | 26.42 | 26.50 | 26.24 | 26.47 | 135,878 | -0.11(-0.41%) |
May 28, 2019 | 26.85 | 26.95 | 26.58 | 26.58 | 80,261 | -0.26(-0.98%) |
May 24, 2019 | 26.95 | 27.00 | 26.77 | 26.85 | 114,645 | +0.07(+0.27%) |
May 23, 2019 | 26.95 | 26.95 | 26.59 | 26.77 | 212,211 | -0.43(-1.57%) |
May 22, 2019 | 27.36 | 27.37 | 27.18 | 27.20 | 136,172 | -0.29(-1.06%) |
May 21, 2019 | 27.36 | 27.49 | 27.30 | 27.49 | 346,187 | +0.39(+1.44%) |
May 20, 2019 | 27.12 | 27.29 | 27.05 | 27.10 | 64,584 | -0.29(-1.06%) |
May 17, 2019 | 27.37 | 27.68 | 27.36 | 27.39 | 127,493 | -0.18(-0.66%) |
May 16, 2019 | 27.43 | 27.77 | 27.43 | 27.57 | 111,180 | +0.12(+0.45%) |
May 15, 2019 | 27.07 | 27.49 | 27.05 | 27.45 | 136,904 | +0.14(+0.51%) |
May 14, 2019 | 27.16 | 27.50 | 27.13 | 27.31 | 153,037 | +0.31(+1.15%) |
May 13, 2019 | 27.44 | 27.50 | 26.96 | 27.00 | 120,379 | -1.07(-3.83%) |
May 10, 2019 | 27.94 | 28.12 | 27.52 | 28.07 | 90,047 | +0.07(+0.26%) |
May 09, 2019 | 27.86 | 28.07 | 27.61 | 28.00 | 129,317 | -0.12(-0.42%) |
May 08, 2019 | 28.13 | 28.33 | 28.05 | 28.12 | 133,162 | -0.06(-0.23%) |
May 07, 2019 | 28.48 | 28.48 | 27.94 | 28.18 | 216,809 | -0.56(-1.93%) |
May 06, 2019 | 28.40 | 28.80 | 28.28 | 28.74 | 128,507 | -0.16(-0.57%) |
May 03, 2019 | 28.82 | 28.92 | 28.72 | 28.90 | 143,745 | +0.15(+0.51%) |
May 02, 2019 | 28.62 | 28.96 | 28.62 | 28.76 | 109,992 | +0.10(+0.35%) |
May 01, 2019 | 29.01 | 29.02 | 28.66 | 28.66 | 94,707 | -0.26(-0.91%) |
Apr 30, 2019 | 28.89 | 28.92 | 28.66 | 28.92 | 113,876 | +0.09(+0.32%) |
Apr 29, 2019 | 28.67 | 28.91 | 28.67 | 28.83 | 115,824 | +0.16(+0.57%) |
Apr 26, 2019 | 28.50 | 28.68 | 28.41 | 28.67 | 107,068 | +0.14(+0.48%) |
Apr 25, 2019 | 28.53 | 28.67 | 28.33 | 28.53 | 126,517 | -0.05(-0.19%) |
Apr 24, 2019 | 28.58 | 28.68 | 28.55 | 28.58 | 139,038 | +0.05(+0.19%) |
Apr 23, 2019 | 28.39 | 28.58 | 28.32 | 28.53 | 132,498 | +0.18(+0.64%) |
Apr 22, 2019 | 28.46 | 28.46 | 28.28 | 28.35 | 139,065 | -0.16(-0.58%) |
Apr 18, 2019 | 28.51 | 28.55 | 28.42 | 28.51 | 115,194 | +0.07(+0.26%) |
Apr 17, 2019 | 28.60 | 28.61 | 28.37 | 28.44 | 104,428 | -0.06(-0.22%) |
Apr 16, 2019 | 28.37 | 28.51 | 28.35 | 28.50 | 135,042 | +0.25(+0.87%) |
Apr 15, 2019 | 28.42 | 28.42 | 28.18 | 28.26 | 89,806 | -0.17(-0.61%) |
Apr 12, 2019 | 28.37 | 28.57 | 28.31 | 28.43 | 129,580 | +0.26(+0.92%) |
Apr 11, 2019 | 28.14 | 28.27 | 28.10 | 28.17 | 115,318 | +0.07(+0.24%) |
Apr 10, 2019 | 27.94 | 28.14 | 27.88 | 28.10 | 93,168 | +0.18(+0.65%) |
Apr 09, 2019 | 28.10 | 28.10 | 27.89 | 27.92 | 82,198 | -0.32(-1.13%) |
Apr 08, 2019 | 28.19 | 28.25 | 28.10 | 28.24 | 390,007 | -0.03(-0.10%) |
Apr 05, 2019 | 28.18 | 28.27 | 28.16 | 28.27 | 67,864 | +0.22(+0.78%) |
Apr 04, 2019 | 27.93 | 28.09 | 27.93 | 28.05 | 123,960 | +0.14(+0.49%) |
Apr 03, 2019 | 27.87 | 28.00 | 27.79 | 27.91 | 107,174 | +0.25(+0.89%) |
Apr 02, 2019 | 27.68 | 27.74 | 27.60 | 27.67 | 97,049 | -0.05(-0.20%) |