Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 27.99 | 28.06 | 27.88 | 27.88 | 159,700 | -0.58(-2.04%) |
Jun 27, 2019 | 28.47 | 28.54 | 28.46 | 28.46 | 70,090 | -0.01(-0.04%) |
Jun 26, 2019 | 28.43 | 28.49 | 28.43 | 28.47 | 41,842 | +0.00(+0.00%) |
Jun 25, 2019 | 28.39 | 28.47 | 28.35 | 28.47 | 70,827 | +0.05(+0.18%) |
Jun 24, 2019 | 28.47 | 28.47 | 28.37 | 28.42 | 42,355 | -0.02(-0.07%) |
Jun 21, 2019 | 28.57 | 28.64 | 28.44 | 28.44 | 306,300 | -0.07(-0.25%) |
Jun 20, 2019 | 28.48 | 28.60 | 28.46 | 28.51 | 146,334 | +0.07(+0.25%) |
Jun 19, 2019 | 28.51 | 28.56 | 28.44 | 28.44 | 84,352 | -0.06(-0.21%) |
Jun 18, 2019 | 28.49 | 28.52 | 28.44 | 28.50 | 118,016 | +0.01(+0.04%) |
Jun 17, 2019 | 28.59 | 28.59 | 28.46 | 28.49 | 82,649 | -0.04(-0.14%) |
Jun 14, 2019 | 28.48 | 28.58 | 28.41 | 28.53 | 76,000 | +0.04(+0.14%) |
Jun 13, 2019 | 28.49 | 28.55 | 28.47 | 28.49 | 88,618 | +0.00(+0.00%) |
Jun 12, 2019 | 28.50 | 28.57 | 28.47 | 28.49 | 27,672 | +0.03(+0.11%) |
Jun 11, 2019 | 28.60 | 28.64 | 28.46 | 28.46 | 48,831 | -0.17(-0.59%) |
Jun 10, 2019 | 28.55 | 28.63 | 28.52 | 28.63 | 31,484 | +0.19(+0.67%) |
Jun 07, 2019 | 28.43 | 28.61 | 28.42 | 28.44 | 37,900 | +0.04(+0.14%) |
Jun 06, 2019 | 28.50 | 28.59 | 28.37 | 28.40 | 37,989 | -0.09(-0.32%) |
Jun 05, 2019 | 28.43 | 28.55 | 28.39 | 28.49 | 47,158 | +0.09(+0.32%) |
Jun 04, 2019 | 28.46 | 28.70 | 28.40 | 28.40 | 58,645 | -0.12(-0.42%) |
Jun 03, 2019 | 28.47 | 28.55 | 28.36 | 28.52 | 109,199 | +0.10(+0.35%) |
May 31, 2019 | 28.48 | 28.51 | 28.31 | 28.42 | 117,900 | -0.06(-0.21%) |
May 30, 2019 | 28.56 | 28.57 | 28.46 | 28.48 | 57,824 | -0.06(-0.21%) |
May 29, 2019 | 28.45 | 28.55 | 28.35 | 28.54 | 41,864 | +0.06(+0.21%) |
May 28, 2019 | 28.36 | 28.48 | 28.32 | 28.48 | 42,919 | +0.12(+0.42%) |
May 24, 2019 | 28.32 | 28.40 | 28.14 | 28.36 | 32,500 | +0.13(+0.46%) |
May 23, 2019 | 28.23 | 28.25 | 28.13 | 28.23 | 30,366 | -0.02(-0.07%) |
May 22, 2019 | 28.18 | 28.25 | 28.14 | 28.25 | 40,704 | +0.08(+0.28%) |
May 21, 2019 | 28.06 | 28.18 | 28.03 | 28.17 | 31,361 | +0.08(+0.28%) |
May 20, 2019 | 28.10 | 28.10 | 28.00 | 28.09 | 43,625 | +0.01(+0.04%) |
May 17, 2019 | 28.20 | 28.20 | 28.03 | 28.08 | 30,900 | -0.10(-0.35%) |
May 16, 2019 | 28.13 | 28.29 | 28.12 | 28.18 | 43,616 | +0.05(+0.18%) |
May 15, 2019 | 27.98 | 28.13 | 27.93 | 28.13 | 40,280 | +0.13(+0.46%) |
May 14, 2019 | 27.75 | 28.02 | 27.74 | 28.00 | 49,983 | +0.21(+0.76%) |
May 13, 2019 | 27.76 | 27.82 | 27.66 | 27.79 | 25,304 | -0.03(-0.11%) |
May 10, 2019 | 27.76 | 27.84 | 27.73 | 27.82 | 34,700 | +0.02(+0.07%) |
May 09, 2019 | 27.84 | 27.85 | 27.73 | 27.80 | 42,278 | -0.06(-0.22%) |
May 08, 2019 | 27.82 | 27.91 | 27.77 | 27.86 | 63,567 | +0.01(+0.04%) |
May 07, 2019 | 27.88 | 27.89 | 27.79 | 27.85 | 25,100 | -0.03(-0.11%) |
May 06, 2019 | 27.78 | 27.91 | 27.72 | 27.88 | 165,724 | +0.01(+0.04%) |
May 03, 2019 | 27.84 | 27.94 | 27.80 | 27.87 | 81,900 | +0.06(+0.22%) |
May 02, 2019 | 27.80 | 27.85 | 27.73 | 27.81 | 36,358 | -0.01(-0.04%) |
May 01, 2019 | 27.71 | 27.90 | 27.65 | 27.82 | 80,200 | +0.17(+0.61%) |
Apr 30, 2019 | 27.89 | 27.89 | 27.63 | 27.65 | 191,121 | -0.09(-0.32%) |
Apr 29, 2019 | 27.74 | 27.82 | 27.73 | 27.74 | 74,156 | +0.00(+0.00%) |
Apr 26, 2019 | 27.96 | 28.00 | 27.70 | 27.74 | 82,900 | -0.22(-0.79%) |
Apr 25, 2019 | 27.98 | 28.02 | 27.94 | 27.96 | 25,173 | -0.04(-0.14%) |
Apr 24, 2019 | 28.10 | 28.14 | 28.00 | 28.00 | 59,999 | -0.05(-0.18%) |
Apr 23, 2019 | 28.01 | 28.08 | 28.01 | 28.05 | 47,897 | +0.02(+0.07%) |
Apr 22, 2019 | 28.14 | 28.16 | 28.01 | 28.03 | 35,367 | -0.07(-0.25%) |
Apr 18, 2019 | 28.24 | 28.24 | 28.08 | 28.10 | 41,200 | -0.08(-0.28%) |
Apr 17, 2019 | 28.20 | 28.21 | 28.13 | 28.18 | 27,920 | +0.00(+0.00%) |
Apr 16, 2019 | 28.24 | 28.24 | 28.18 | 28.18 | 33,717 | +0.00(+0.00%) |
Apr 15, 2019 | 28.22 | 28.24 | 28.10 | 28.18 | 39,587 | +0.06(+0.21%) |
Apr 12, 2019 | 28.21 | 28.30 | 28.11 | 28.12 | 48,500 | -0.01(-0.04%) |
Apr 11, 2019 | 28.13 | 28.20 | 28.13 | 28.13 | 57,664 | -0.01(-0.04%) |
Apr 10, 2019 | 28.17 | 28.22 | 28.13 | 28.14 | 63,378 | +0.02(+0.07%) |
Apr 09, 2019 | 28.20 | 28.25 | 28.12 | 28.12 | 27,463 | -0.13(-0.46%) |
Apr 08, 2019 | 28.20 | 28.28 | 28.20 | 28.25 | 31,707 | -0.03(-0.11%) |
Apr 05, 2019 | 28.23 | 28.30 | 28.19 | 28.28 | 45,200 | +0.05(+0.18%) |
Apr 04, 2019 | 28.34 | 28.38 | 28.19 | 28.23 | 94,132 | -0.08(-0.28%) |
Apr 03, 2019 | 28.30 | 28.41 | 28.26 | 28.31 | 80,371 | -0.02(-0.07%) |
Apr 02, 2019 | 28.27 | 28.39 | 28.26 | 28.33 | 47,558 | +0.12(+0.43%) |