Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 27.76 | 27.82 | 27.75 | 27.78 | 171,484 | +0.16(+0.58%) |
Jun 27, 2019 | 27.61 | 27.68 | 27.61 | 27.62 | 221,829 | +0.10(+0.36%) |
Jun 26, 2019 | 27.53 | 27.59 | 27.51 | 27.52 | 359,085 | +0.05(+0.20%) |
Jun 25, 2019 | 27.64 | 27.66 | 27.47 | 27.47 | 143,481 | -0.17(-0.61%) |
Jun 24, 2019 | 27.66 | 27.69 | 27.61 | 27.64 | 129,577 | +0.02(+0.06%) |
Jun 21, 2019 | 27.60 | 27.70 | 27.60 | 27.62 | 111,606 | -0.16(-0.59%) |
Jun 20, 2019 | 27.81 | 27.85 | 27.70 | 27.78 | 143,242 | +0.28(+1.01%) |
Jun 19, 2019 | 27.42 | 27.52 | 27.35 | 27.50 | 169,654 | +0.23(+0.86%) |
Jun 18, 2019 | 27.11 | 27.29 | 27.11 | 27.27 | 158,959 | +0.23(+0.87%) |
Jun 17, 2019 | 27.04 | 27.12 | 27.04 | 27.04 | 151,902 | -0.07(-0.26%) |
Jun 14, 2019 | 27.13 | 27.14 | 27.06 | 27.11 | 146,625 | -0.16(-0.58%) |
Jun 13, 2019 | 27.30 | 27.32 | 27.25 | 27.27 | 123,058 | -0.03(-0.10%) |
Jun 12, 2019 | 27.40 | 27.44 | 27.27 | 27.29 | 164,746 | -0.16(-0.58%) |
Jun 11, 2019 | 27.52 | 27.54 | 27.45 | 27.45 | 134,562 | +0.11(+0.42%) |
Jun 10, 2019 | 27.35 | 27.43 | 27.33 | 27.34 | 112,896 | +0.04(+0.16%) |
Jun 07, 2019 | 27.16 | 27.31 | 27.16 | 27.29 | 144,252 | +0.35(+1.28%) |
Jun 06, 2019 | 26.95 | 27.01 | 26.91 | 26.95 | 152,257 | +0.06(+0.23%) |
Jun 05, 2019 | 27.03 | 27.06 | 26.88 | 26.89 | 173,279 | +0.02(+0.07%) |
Jun 04, 2019 | 26.68 | 26.89 | 26.65 | 26.87 | 188,755 | +0.39(+1.47%) |
Jun 03, 2019 | 26.44 | 26.54 | 26.42 | 26.48 | 411,877 | -0.04(-0.17%) |
May 31, 2019 | 26.35 | 26.55 | 26.35 | 26.52 | 208,641 | -0.12(-0.43%) |
May 30, 2019 | 26.59 | 26.65 | 26.59 | 26.64 | 174,002 | +0.08(+0.30%) |
May 29, 2019 | 26.55 | 26.61 | 26.44 | 26.56 | 210,779 | -0.14(-0.53%) |
May 28, 2019 | 26.91 | 26.96 | 26.70 | 26.70 | 136,970 | -0.19(-0.69%) |
May 24, 2019 | 26.89 | 26.95 | 26.83 | 26.89 | 111,606 | +0.27(+1.00%) |
May 23, 2019 | 26.61 | 26.66 | 26.55 | 26.62 | 298,081 | -0.24(-0.89%) |
May 22, 2019 | 26.92 | 26.95 | 26.85 | 26.86 | 182,194 | -0.12(-0.46%) |
May 21, 2019 | 26.92 | 26.99 | 26.90 | 26.98 | 183,079 | +0.18(+0.66%) |
May 20, 2019 | 26.85 | 26.90 | 26.78 | 26.81 | 151,619 | -0.20(-0.75%) |
May 17, 2019 | 27.01 | 27.16 | 27.00 | 27.01 | 135,441 | -0.16(-0.59%) |
May 16, 2019 | 27.13 | 27.29 | 27.13 | 27.17 | 154,173 | +0.12(+0.46%) |
May 15, 2019 | 26.83 | 27.09 | 26.83 | 27.04 | 164,476 | +0.06(+0.23%) |
May 14, 2019 | 26.89 | 27.09 | 26.89 | 26.98 | 196,748 | +0.29(+1.09%) |
May 13, 2019 | 26.85 | 26.87 | 26.67 | 26.69 | 219,307 | -0.63(-2.30%) |
May 10, 2019 | 27.19 | 27.38 | 27.05 | 27.32 | 187,856 | +0.21(+0.78%) |
May 09, 2019 | 26.96 | 27.16 | 26.89 | 27.11 | 203,057 | -0.27(-0.99%) |
May 08, 2019 | 27.37 | 27.48 | 27.34 | 27.38 | 168,556 | -0.03(-0.11%) |
May 07, 2019 | 27.67 | 27.67 | 27.34 | 27.41 | 514,415 | -0.45(-1.62%) |
May 06, 2019 | 27.64 | 27.91 | 27.61 | 27.86 | 247,309 | -0.35(-1.22%) |
May 03, 2019 | 28.03 | 28.24 | 28.03 | 28.20 | 166,958 | +0.24(+0.85%) |
May 02, 2019 | 28.04 | 28.04 | 27.88 | 27.97 | 210,874 | -0.12(-0.44%) |
May 01, 2019 | 28.25 | 28.29 | 28.06 | 28.09 | 289,037 | -0.12(-0.44%) |
Apr 30, 2019 | 28.23 | 28.24 | 28.10 | 28.21 | 218,213 | +0.00(+0.00%) |
Apr 29, 2019 | 28.12 | 28.23 | 28.11 | 28.21 | 167,345 | +0.09(+0.32%) |
Apr 26, 2019 | 28.04 | 28.12 | 27.99 | 28.12 | 166,732 | +0.07(+0.25%) |
Apr 25, 2019 | 28.04 | 28.08 | 28.02 | 28.05 | 243,545 | +0.00(+0.00%) |
Apr 24, 2019 | 28.13 | 28.13 | 28.02 | 28.05 | 216,879 | -0.20(-0.72%) |
Apr 23, 2019 | 28.17 | 28.27 | 28.15 | 28.26 | 264,459 | +0.04(+0.13%) |
Apr 22, 2019 | 28.19 | 28.28 | 28.19 | 28.22 | 195,380 | -0.03(-0.09%) |
Apr 18, 2019 | 28.27 | 28.30 | 28.21 | 28.25 | 561,648 | -0.09(-0.31%) |
Apr 17, 2019 | 28.40 | 28.41 | 28.32 | 28.34 | 168,215 | -0.02(-0.06%) |
Apr 16, 2019 | 28.36 | 28.40 | 28.31 | 28.35 | 228,317 | +0.09(+0.31%) |
Apr 15, 2019 | 28.29 | 28.33 | 28.24 | 28.27 | 153,820 | +0.08(+0.28%) |
Apr 12, 2019 | 28.23 | 28.25 | 28.16 | 28.19 | 233,605 | +0.19(+0.70%) |
Apr 11, 2019 | 28.01 | 28.05 | 27.93 | 27.99 | 162,423 | -0.01(-0.03%) |
Apr 10, 2019 | 27.93 | 28.03 | 27.93 | 28.00 | 239,817 | +0.12(+0.44%) |
Apr 09, 2019 | 27.96 | 28.00 | 27.87 | 27.88 | 296,008 | -0.21(-0.76%) |
Apr 08, 2019 | 28.05 | 28.09 | 28.00 | 28.09 | 156,197 | -0.04(-0.16%) |
Apr 05, 2019 | 28.04 | 28.13 | 28.03 | 28.13 | 166,506 | +0.09(+0.32%) |
Apr 04, 2019 | 27.98 | 28.09 | 27.98 | 28.04 | 197,728 | -0.10(-0.35%) |
Apr 03, 2019 | 28.12 | 28.22 | 28.09 | 28.14 | 222,575 | +0.24(+0.86%) |
Apr 02, 2019 | 27.87 | 27.92 | 27.82 | 27.90 | 193,044 | -0.07(-0.25%) |