Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.43 | 29.49 | 28.92 | 29.39 | 2,269,608 | +0.04(+0.15%) |
Jun 27, 2019 | 28.71 | 29.54 | 28.71 | 29.35 | 1,459,492 | +0.63(+2.18%) |
Jun 26, 2019 | 28.79 | 28.86 | 28.35 | 28.72 | 1,999,978 | +0.13(+0.45%) |
Jun 25, 2019 | 28.53 | 28.89 | 28.20 | 28.59 | 1,469,631 | +0.04(+0.15%) |
Jun 24, 2019 | 29.18 | 29.35 | 28.22 | 28.55 | 1,485,211 | -0.60(-2.06%) |
Jun 21, 2019 | 29.26 | 29.46 | 29.08 | 29.15 | 815,243 | -0.14(-0.47%) |
Jun 20, 2019 | 29.53 | 29.89 | 29.13 | 29.29 | 1,683,370 | +0.05(+0.18%) |
Jun 19, 2019 | 28.91 | 29.27 | 28.90 | 29.23 | 1,209,692 | +0.57(+1.97%) |
Jun 18, 2019 | 28.70 | 29.22 | 28.59 | 28.67 | 1,567,536 | +0.17(+0.60%) |
Jun 17, 2019 | 28.63 | 29.25 | 28.36 | 28.50 | 1,922,744 | -0.09(-0.30%) |
Jun 14, 2019 | 28.66 | 28.66 | 28.30 | 28.58 | 763,188 | +0.01(+0.03%) |
Jun 13, 2019 | 28.16 | 28.70 | 28.16 | 28.57 | 965,099 | +0.50(+1.77%) |
Jun 12, 2019 | 28.18 | 28.24 | 27.82 | 28.08 | 729,936 | -0.15(-0.55%) |
Jun 11, 2019 | 28.41 | 28.41 | 28.07 | 28.23 | 564,393 | +0.08(+0.27%) |
Jun 10, 2019 | 28.27 | 28.69 | 28.03 | 28.15 | 1,459,687 | +0.18(+0.64%) |
Jun 07, 2019 | 27.54 | 28.38 | 27.54 | 27.97 | 2,190,010 | +0.69(+2.54%) |
Jun 06, 2019 | 27.07 | 27.53 | 26.87 | 27.28 | 1,163,379 | +0.27(+0.98%) |
Jun 05, 2019 | 26.56 | 27.02 | 26.18 | 27.01 | 1,118,137 | +0.56(+2.10%) |
Jun 04, 2019 | 26.04 | 26.49 | 25.82 | 26.46 | 899,651 | +0.82(+3.21%) |
Jun 03, 2019 | 25.21 | 25.73 | 24.96 | 25.64 | 1,201,415 | +0.44(+1.73%) |
May 31, 2019 | 25.98 | 26.14 | 25.17 | 25.20 | 1,714,403 | -1.07(-4.08%) |
May 30, 2019 | 26.33 | 26.59 | 26.21 | 26.27 | 695,522 | +0.01(+0.03%) |
May 29, 2019 | 26.56 | 26.56 | 26.11 | 26.26 | 701,015 | -0.36(-1.35%) |
May 28, 2019 | 27.25 | 27.38 | 26.62 | 26.62 | 572,933 | -0.63(-2.33%) |
May 24, 2019 | 27.54 | 27.64 | 27.03 | 27.25 | 1,113,445 | -0.11(-0.41%) |
May 23, 2019 | 27.87 | 28.08 | 27.33 | 27.37 | 1,107,507 | -0.81(-2.86%) |
May 22, 2019 | 28.07 | 28.51 | 28.02 | 28.17 | 1,220,300 | +0.00(+0.00%) |
May 21, 2019 | 28.21 | 28.45 | 27.91 | 28.17 | 1,506,982 | +0.64(+2.33%) |
May 20, 2019 | 27.55 | 27.88 | 27.37 | 27.53 | 1,048,331 | -0.57(-2.01%) |
May 17, 2019 | 28.15 | 28.42 | 28.07 | 28.09 | 1,597,106 | -0.32(-1.12%) |
May 16, 2019 | 27.97 | 28.57 | 27.81 | 28.41 | 1,500,698 | +0.33(+1.19%) |
May 15, 2019 | 27.81 | 28.36 | 27.59 | 28.08 | 926,678 | +0.06(+0.21%) |
May 14, 2019 | 27.32 | 28.10 | 27.17 | 28.02 | 2,783,967 | +0.99(+3.64%) |
May 13, 2019 | 27.46 | 27.76 | 26.99 | 27.03 | 1,384,340 | -1.06(-3.78%) |
May 10, 2019 | 27.69 | 28.32 | 27.55 | 28.09 | 830,765 | +0.28(+1.02%) |
May 09, 2019 | 27.47 | 27.91 | 27.10 | 27.81 | 1,043,474 | -0.03(-0.09%) |
May 08, 2019 | 27.38 | 28.01 | 27.33 | 27.84 | 1,261,740 | +0.51(+1.85%) |
May 07, 2019 | 27.77 | 27.93 | 27.21 | 27.33 | 1,619,224 | -0.75(-2.65%) |
May 06, 2019 | 27.97 | 28.22 | 27.56 | 28.08 | 1,133,789 | -0.52(-1.83%) |
May 03, 2019 | 28.49 | 28.83 | 28.37 | 28.60 | 1,817,811 | +0.29(+1.03%) |
May 02, 2019 | 28.93 | 29.33 | 28.22 | 28.31 | 3,520,906 | +0.22(+0.79%) |
May 01, 2019 | 28.18 | 28.52 | 27.84 | 28.09 | 3,274,701 | +0.08(+0.28%) |
Apr 30, 2019 | 28.39 | 28.50 | 27.93 | 28.01 | 768,011 | -0.41(-1.45%) |
Apr 29, 2019 | 28.15 | 28.64 | 27.93 | 28.42 | 1,130,065 | +0.24(+0.85%) |
Apr 26, 2019 | 27.60 | 28.25 | 27.59 | 28.18 | 591,853 | +0.43(+1.54%) |
Apr 25, 2019 | 27.80 | 27.94 | 27.54 | 27.75 | 419,430 | -0.03(-0.09%) |
Apr 24, 2019 | 27.70 | 27.98 | 27.46 | 27.78 | 699,416 | +0.08(+0.28%) |
Apr 23, 2019 | 27.97 | 28.27 | 27.42 | 27.70 | 2,616,844 | -0.07(-0.25%) |
Apr 22, 2019 | 27.07 | 28.00 | 27.04 | 27.77 | 2,708,881 | +0.65(+2.40%) |
Apr 18, 2019 | 26.61 | 27.25 | 26.54 | 27.12 | 3,346,173 | +1.46(+5.68%) |
Apr 17, 2019 | 25.41 | 25.76 | 25.41 | 25.66 | 994,691 | +0.25(+0.98%) |
Apr 16, 2019 | 24.88 | 25.56 | 24.81 | 25.41 | 1,570,236 | +0.58(+2.35%) |
Apr 15, 2019 | 24.92 | 25.05 | 24.74 | 24.83 | 536,873 | -0.15(-0.58%) |
Apr 12, 2019 | 24.71 | 25.06 | 24.62 | 24.98 | 653,478 | +0.40(+1.64%) |
Apr 11, 2019 | 24.58 | 24.69 | 24.43 | 24.57 | 479,996 | +0.03(+0.10%) |
Apr 10, 2019 | 24.09 | 24.59 | 24.09 | 24.55 | 611,875 | +0.45(+1.88%) |
Apr 09, 2019 | 24.33 | 24.37 | 24.08 | 24.09 | 665,641 | -0.34(-1.40%) |
Apr 08, 2019 | 24.29 | 24.62 | 24.25 | 24.44 | 1,042,733 | -0.07(-0.28%) |
Apr 05, 2019 | 24.36 | 24.56 | 24.32 | 24.50 | 497,549 | +0.16(+0.67%) |
Apr 04, 2019 | 24.42 | 24.88 | 24.25 | 24.34 | 672,394 | -0.23(-0.94%) |
Apr 03, 2019 | 24.42 | 24.74 | 24.33 | 24.57 | 703,228 | +0.31(+1.27%) |
Apr 02, 2019 | 24.52 | 24.56 | 24.21 | 24.26 | 617,632 | -0.28(-1.15%) |