Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.12 | 26.33 | 26.12 | 26.19 | 204,011 | +0.08(+0.30%) |
Jun 27, 2019 | 26.06 | 26.49 | 26.04 | 26.12 | 253,882 | -0.08(-0.30%) |
Jun 26, 2019 | 26.73 | 26.83 | 26.12 | 26.19 | 76,867 | -0.44(-1.67%) |
Jun 25, 2019 | 27.07 | 27.27 | 26.58 | 26.64 | 58,043 | -0.66(-2.42%) |
Jun 24, 2019 | 27.69 | 28.14 | 26.97 | 27.30 | 154,110 | -0.12(-0.44%) |
Jun 21, 2019 | 27.80 | 27.95 | 27.19 | 27.42 | 86,498 | -0.28(-1.01%) |
Jun 20, 2019 | 28.02 | 28.04 | 27.14 | 27.70 | 35,195 | -0.01(-0.03%) |
Jun 19, 2019 | 28.29 | 28.29 | 27.60 | 27.71 | 101,686 | -0.54(-1.91%) |
Jun 18, 2019 | 27.06 | 28.62 | 27.06 | 28.25 | 294,259 | +1.19(+4.41%) |
Jun 17, 2019 | 27.14 | 27.44 | 27.03 | 27.06 | 95,384 | -0.21(-0.76%) |
Jun 14, 2019 | 27.19 | 27.51 | 26.85 | 27.26 | 99,172 | +0.09(+0.32%) |
Jun 13, 2019 | 27.06 | 27.35 | 26.70 | 27.18 | 132,163 | +0.39(+1.45%) |
Jun 12, 2019 | 27.26 | 27.35 | 26.79 | 26.79 | 17,588 | -0.64(-2.33%) |
Jun 11, 2019 | 27.59 | 27.90 | 27.18 | 27.43 | 32,265 | -0.03(-0.09%) |
Jun 10, 2019 | 27.33 | 27.70 | 27.25 | 27.45 | 51,086 | +0.02(+0.06%) |
Jun 07, 2019 | 27.57 | 27.84 | 27.38 | 27.44 | 32,864 | -0.24(-0.87%) |
Jun 06, 2019 | 28.10 | 28.10 | 27.38 | 27.68 | 64,562 | +0.02(+0.06%) |
Jun 05, 2019 | 27.10 | 28.11 | 27.10 | 27.66 | 85,378 | +0.57(+2.11%) |
Jun 04, 2019 | 27.30 | 27.92 | 26.67 | 27.09 | 305,386 | -0.15(-0.54%) |
Jun 03, 2019 | 26.80 | 27.45 | 26.72 | 27.24 | 95,925 | +0.35(+1.32%) |
May 31, 2019 | 27.44 | 27.98 | 26.68 | 26.88 | 32,633 | -0.67(-2.41%) |
May 30, 2019 | 27.99 | 28.27 | 27.51 | 27.55 | 69,398 | -0.51(-1.82%) |
May 29, 2019 | 28.00 | 28.28 | 27.83 | 28.06 | 60,379 | -0.03(-0.09%) |
May 28, 2019 | 28.58 | 29.22 | 28.08 | 28.08 | 90,614 | -0.41(-1.46%) |
May 24, 2019 | 28.64 | 28.64 | 28.26 | 28.50 | 23,838 | +0.03(+0.09%) |
May 23, 2019 | 28.93 | 28.93 | 28.30 | 28.47 | 77,807 | -0.67(-2.28%) |
May 22, 2019 | 29.16 | 29.81 | 28.69 | 29.14 | 363,984 | -0.12(-0.41%) |
May 21, 2019 | 27.65 | 29.44 | 27.26 | 29.26 | 181,649 | -0.01(-0.03%) |
May 20, 2019 | 29.19 | 30.03 | 28.84 | 29.27 | 24,840 | +0.04(+0.15%) |
May 17, 2019 | 28.95 | 29.38 | 28.79 | 29.23 | 25,458 | +0.06(+0.21%) |
May 16, 2019 | 28.50 | 29.97 | 28.50 | 29.16 | 29,926 | +0.92(+3.27%) |
May 15, 2019 | 28.21 | 28.37 | 27.95 | 28.24 | 21,615 | -0.19(-0.67%) |
May 14, 2019 | 27.98 | 28.56 | 27.70 | 28.43 | 37,670 | +0.45(+1.61%) |
May 13, 2019 | 27.43 | 28.15 | 27.43 | 27.98 | 22,778 | -0.08(-0.28%) |
May 10, 2019 | 28.08 | 28.13 | 27.49 | 28.06 | 34,021 | +0.04(+0.15%) |
May 09, 2019 | 28.45 | 28.45 | 27.90 | 28.02 | 41,761 | -0.81(-2.82%) |
May 08, 2019 | 29.28 | 29.42 | 28.59 | 28.83 | 30,095 | -0.45(-1.53%) |
May 07, 2019 | 29.87 | 30.24 | 29.20 | 29.28 | 31,890 | -0.73(-2.42%) |
May 06, 2019 | 29.85 | 30.21 | 29.42 | 30.00 | 49,288 | -0.29(-0.94%) |
May 03, 2019 | 30.60 | 30.68 | 30.05 | 30.29 | 15,043 | -0.14(-0.45%) |
May 02, 2019 | 31.50 | 31.51 | 30.39 | 30.43 | 21,248 | -0.86(-2.73%) |
May 01, 2019 | 31.70 | 31.91 | 31.28 | 31.28 | 41,833 | -0.49(-1.55%) |
Apr 30, 2019 | 31.96 | 31.97 | 31.45 | 31.77 | 34,345 | -0.13(-0.41%) |
Apr 29, 2019 | 31.54 | 32.03 | 31.54 | 31.90 | 23,714 | +0.35(+1.12%) |
Apr 26, 2019 | 31.47 | 31.58 | 31.32 | 31.55 | 14,002 | +0.10(+0.30%) |
Apr 25, 2019 | 31.77 | 31.77 | 30.94 | 31.45 | 29,787 | -0.35(-1.11%) |
Apr 24, 2019 | 31.77 | 31.96 | 31.67 | 31.81 | 23,754 | -0.02(-0.05%) |
Apr 23, 2019 | 31.84 | 31.97 | 31.57 | 31.83 | 21,481 | +0.03(+0.08%) |
Apr 22, 2019 | 31.85 | 32.25 | 31.61 | 31.80 | 51,024 | -0.12(-0.38%) |
Apr 18, 2019 | 31.84 | 32.16 | 31.66 | 31.92 | 79,615 | +0.01(+0.03%) |
Apr 17, 2019 | 31.86 | 31.91 | 31.45 | 31.91 | 31,461 | +0.14(+0.44%) |
Apr 16, 2019 | 31.39 | 31.89 | 31.30 | 31.77 | 71,598 | +0.49(+1.57%) |
Apr 15, 2019 | 31.54 | 31.58 | 31.13 | 31.28 | 28,558 | -0.26(-0.82%) |
Apr 12, 2019 | 31.84 | 31.91 | 31.42 | 31.54 | 6,827 | -0.16(-0.52%) |
Apr 11, 2019 | 31.56 | 31.84 | 31.51 | 31.71 | 13,570 | +0.20(+0.63%) |
Apr 10, 2019 | 31.35 | 31.81 | 31.31 | 31.51 | 22,313 | +0.20(+0.63%) |
Apr 09, 2019 | 30.86 | 31.45 | 30.86 | 31.31 | 23,642 | +0.23(+0.75%) |
Apr 08, 2019 | 30.32 | 31.20 | 30.32 | 31.07 | 16,342 | +0.76(+2.51%) |
Apr 05, 2019 | 30.57 | 30.63 | 30.24 | 30.31 | 28,235 | -0.25(-0.82%) |
Apr 04, 2019 | 30.64 | 31.22 | 30.29 | 30.56 | 27,598 | -0.08(-0.25%) |
Apr 03, 2019 | 30.06 | 30.72 | 29.90 | 30.64 | 74,628 | +0.64(+2.13%) |
Apr 02, 2019 | 30.57 | 30.57 | 29.92 | 30.00 | 21,150 | -0.48(-1.56%) |