Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.96 | 29.78 | 28.94 | 29.77 | 1,540,080 | +0.81(+2.79%) |
Jun 27, 2019 | 28.46 | 28.97 | 28.29 | 28.96 | 464,387 | +0.58(+2.05%) |
Jun 26, 2019 | 28.34 | 28.68 | 28.08 | 28.38 | 284,289 | +0.03(+0.10%) |
Jun 25, 2019 | 28.53 | 28.67 | 28.24 | 28.35 | 361,756 | -0.13(-0.45%) |
Jun 24, 2019 | 28.79 | 29.00 | 28.46 | 28.48 | 375,990 | -0.33(-1.13%) |
Jun 21, 2019 | 28.77 | 29.00 | 28.58 | 28.80 | 630,854 | -0.16(-0.54%) |
Jun 20, 2019 | 29.25 | 29.25 | 28.71 | 28.96 | 641,519 | +0.24(+0.82%) |
Jun 19, 2019 | 28.59 | 28.74 | 28.23 | 28.72 | 507,208 | +0.08(+0.28%) |
Jun 18, 2019 | 28.22 | 28.78 | 28.22 | 28.64 | 531,620 | +0.69(+2.47%) |
Jun 17, 2019 | 28.19 | 28.19 | 27.83 | 27.95 | 333,963 | -0.17(-0.60%) |
Jun 14, 2019 | 28.18 | 28.27 | 27.62 | 28.12 | 318,472 | -0.19(-0.66%) |
Jun 13, 2019 | 28.36 | 28.36 | 27.88 | 28.31 | 303,114 | +0.18(+0.63%) |
Jun 12, 2019 | 28.05 | 28.17 | 27.67 | 28.13 | 416,625 | -0.07(-0.24%) |
Jun 11, 2019 | 28.57 | 28.75 | 27.96 | 28.20 | 501,004 | -0.08(-0.28%) |
Jun 10, 2019 | 27.66 | 28.32 | 27.66 | 28.28 | 726,935 | +0.59(+2.13%) |
Jun 07, 2019 | 27.84 | 28.23 | 27.54 | 27.69 | 757,756 | -0.01(-0.04%) |
Jun 06, 2019 | 27.67 | 27.84 | 27.33 | 27.70 | 617,311 | +0.00(+0.00%) |
Jun 05, 2019 | 27.43 | 27.92 | 26.91 | 27.70 | 645,978 | +0.16(+0.57%) |
Jun 04, 2019 | 26.71 | 27.59 | 26.54 | 27.54 | 986,021 | +1.25(+4.76%) |
Jun 03, 2019 | 25.91 | 26.54 | 25.91 | 26.29 | 547,199 | +0.37(+1.44%) |
May 31, 2019 | 26.57 | 26.73 | 25.91 | 25.92 | 782,426 | -1.25(-4.60%) |
May 30, 2019 | 26.78 | 27.23 | 26.65 | 27.17 | 1,174,508 | +0.53(+2.00%) |
May 29, 2019 | 25.76 | 26.70 | 25.64 | 26.63 | 839,464 | +0.65(+2.50%) |
May 28, 2019 | 26.42 | 26.79 | 25.96 | 25.98 | 427,215 | -0.34(-1.27%) |
May 24, 2019 | 26.44 | 26.58 | 26.14 | 26.32 | 363,649 | +0.08(+0.30%) |
May 23, 2019 | 26.52 | 26.62 | 26.02 | 26.24 | 490,634 | -0.71(-2.63%) |
May 22, 2019 | 26.98 | 27.16 | 26.81 | 26.95 | 388,963 | -0.29(-1.05%) |
May 21, 2019 | 27.01 | 27.36 | 26.96 | 27.24 | 609,267 | +0.40(+1.50%) |
May 20, 2019 | 26.92 | 27.06 | 26.76 | 26.83 | 507,474 | -0.38(-1.41%) |
May 17, 2019 | 27.50 | 27.62 | 27.18 | 27.22 | 416,441 | -0.63(-2.26%) |
May 16, 2019 | 27.59 | 28.13 | 27.54 | 27.85 | 454,342 | +0.38(+1.40%) |
May 15, 2019 | 27.05 | 27.56 | 26.74 | 27.46 | 324,244 | +0.11(+0.40%) |
May 14, 2019 | 27.16 | 27.43 | 26.53 | 27.35 | 580,425 | +0.27(+0.98%) |
May 13, 2019 | 27.44 | 27.84 | 27.06 | 27.09 | 1,155,903 | -1.14(-4.05%) |
May 10, 2019 | 28.21 | 28.31 | 27.79 | 28.23 | 737,147 | -0.13(-0.45%) |
May 09, 2019 | 28.28 | 28.66 | 27.36 | 28.36 | 1,217,157 | +0.94(+3.41%) |
May 08, 2019 | 27.69 | 27.94 | 27.36 | 27.42 | 816,232 | -0.27(-0.96%) |
May 07, 2019 | 27.85 | 27.92 | 27.33 | 27.69 | 897,635 | -0.65(-2.29%) |
May 06, 2019 | 27.99 | 28.46 | 27.86 | 28.34 | 837,505 | -0.28(-0.96%) |
May 03, 2019 | 28.45 | 28.82 | 28.28 | 28.61 | 439,791 | +0.42(+1.50%) |
May 02, 2019 | 27.89 | 28.21 | 27.69 | 28.19 | 591,624 | +0.12(+0.42%) |
May 01, 2019 | 28.38 | 28.56 | 28.03 | 28.07 | 547,844 | -0.10(-0.35%) |
Apr 30, 2019 | 28.59 | 28.59 | 27.93 | 28.17 | 570,136 | -0.39(-1.38%) |
Apr 29, 2019 | 28.35 | 28.79 | 28.22 | 28.57 | 691,468 | +0.29(+1.01%) |
Apr 26, 2019 | 27.98 | 28.56 | 27.84 | 28.28 | 415,019 | +0.43(+1.56%) |
Apr 25, 2019 | 28.22 | 28.34 | 27.83 | 27.85 | 848,828 | -0.66(-2.32%) |
Apr 24, 2019 | 28.23 | 28.68 | 28.09 | 28.51 | 735,154 | +0.28(+0.98%) |
Apr 23, 2019 | 27.70 | 28.31 | 27.62 | 28.23 | 637,241 | +0.55(+1.99%) |
Apr 22, 2019 | 27.47 | 27.72 | 27.35 | 27.68 | 512,182 | +0.08(+0.29%) |
Apr 18, 2019 | 27.32 | 27.74 | 27.27 | 27.60 | 363,548 | +0.27(+0.97%) |
Apr 17, 2019 | 27.54 | 27.63 | 27.15 | 27.33 | 573,286 | -0.11(-0.40%) |
Apr 16, 2019 | 27.19 | 27.47 | 27.09 | 27.44 | 594,804 | +0.39(+1.46%) |
Apr 15, 2019 | 26.83 | 27.14 | 26.71 | 27.05 | 620,858 | +0.23(+0.84%) |
Apr 12, 2019 | 26.73 | 27.03 | 26.64 | 26.82 | 536,845 | +0.33(+1.26%) |
Apr 11, 2019 | 26.38 | 26.62 | 26.22 | 26.49 | 462,246 | +0.16(+0.60%) |
Apr 10, 2019 | 26.16 | 26.40 | 26.15 | 26.33 | 577,917 | +0.20(+0.75%) |
Apr 09, 2019 | 26.23 | 26.62 | 25.99 | 26.13 | 1,400,567 | -0.31(-1.16%) |
Apr 08, 2019 | 25.93 | 26.50 | 25.70 | 26.44 | 1,501,712 | +0.34(+1.32%) |
Apr 05, 2019 | 26.11 | 26.50 | 25.69 | 26.09 | 1,255,110 | +0.12(+0.46%) |
Apr 04, 2019 | 25.76 | 26.10 | 25.70 | 25.97 | 838,561 | +0.32(+1.23%) |
Apr 03, 2019 | 25.53 | 25.73 | 25.46 | 25.66 | 850,064 | +0.25(+0.97%) |
Apr 02, 2019 | 25.39 | 25.49 | 25.09 | 25.41 | 732,209 | +0.09(+0.35%) |