Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.29 | 30.52 | 30.29 | 30.48 | 9,165 | +0.40(+1.33%) |
Jun 27, 2019 | 30.02 | 30.09 | 30.02 | 30.08 | 3,526 | +0.27(+0.89%) |
Jun 26, 2019 | 29.73 | 29.90 | 29.73 | 29.81 | 3,027 | +0.22(+0.75%) |
Jun 25, 2019 | 29.63 | 29.68 | 29.59 | 29.59 | 3,376 | -0.12(-0.40%) |
Jun 24, 2019 | 29.95 | 29.95 | 29.71 | 29.71 | 4,917 | -0.20(-0.66%) |
Jun 21, 2019 | 29.93 | 29.94 | 29.91 | 29.91 | 576 | -0.08(-0.27%) |
Jun 20, 2019 | 29.74 | 29.99 | 29.74 | 29.99 | 22,467 | +0.23(+0.77%) |
Jun 19, 2019 | 29.86 | 29.86 | 29.76 | 29.76 | 805 | +0.02(+0.05%) |
Jun 18, 2019 | 29.83 | 29.89 | 29.73 | 29.74 | 1,498 | +0.33(+1.12%) |
Jun 17, 2019 | 29.47 | 29.58 | 29.39 | 29.41 | 26,377 | -0.13(-0.44%) |
Jun 14, 2019 | 29.46 | 29.56 | 29.44 | 29.54 | 3,917 | +0.06(+0.19%) |
Jun 13, 2019 | 29.47 | 29.49 | 29.47 | 29.49 | 460 | +0.23(+0.78%) |
Jun 12, 2019 | 29.41 | 29.41 | 29.26 | 29.26 | 3,212 | -0.18(-0.60%) |
Jun 11, 2019 | 29.59 | 29.59 | 29.44 | 29.44 | 2,034 | +0.05(+0.17%) |
Jun 10, 2019 | 29.54 | 29.58 | 29.39 | 29.39 | 45,813 | +0.19(+0.66%) |
Jun 07, 2019 | 29.24 | 29.24 | 29.20 | 29.20 | 3,917 | +0.08(+0.28%) |
Jun 06, 2019 | 28.95 | 29.11 | 28.95 | 29.11 | 129 | +0.11(+0.38%) |
Jun 05, 2019 | 28.91 | 29.01 | 28.91 | 29.00 | 1,261 | +0.00(+0.01%) |
Jun 04, 2019 | 28.78 | 29.00 | 28.78 | 29.00 | 1,478 | +0.75(+2.65%) |
Jun 03, 2019 | 28.11 | 28.30 | 28.11 | 28.25 | 1,755 | +0.28(+1.00%) |
May 31, 2019 | 28.10 | 28.12 | 27.97 | 27.97 | 8,756 | -0.49(-1.71%) |
May 30, 2019 | 28.60 | 28.60 | 28.40 | 28.46 | 9,694 | -0.16(-0.56%) |
May 29, 2019 | 28.64 | 28.64 | 28.51 | 28.62 | 3,016 | -0.15(-0.52%) |
May 28, 2019 | 29.10 | 29.10 | 28.77 | 28.77 | 314 | -0.34(-1.17%) |
May 24, 2019 | 29.21 | 29.21 | 28.97 | 29.11 | 3,802 | +0.19(+0.67%) |
May 23, 2019 | 29.01 | 29.01 | 28.82 | 28.92 | 4,966 | -0.54(-1.84%) |
May 22, 2019 | 29.55 | 29.56 | 29.46 | 29.46 | 2,060 | -0.20(-0.68%) |
May 21, 2019 | 29.69 | 29.69 | 29.66 | 29.66 | 1,611 | +0.29(+0.98%) |
May 20, 2019 | 29.41 | 29.41 | 29.30 | 29.37 | 4,799 | -0.11(-0.37%) |
May 17, 2019 | 29.63 | 29.63 | 29.48 | 29.48 | 345 | -0.15(-0.50%) |
May 16, 2019 | 29.67 | 29.67 | 29.63 | 29.63 | 433 | +0.26(+0.88%) |
May 15, 2019 | 29.14 | 29.42 | 29.14 | 29.37 | 1,895 | -0.06(-0.21%) |
May 14, 2019 | 29.29 | 29.43 | 29.29 | 29.43 | 3,030 | +0.33(+1.13%) |
May 13, 2019 | 29.55 | 29.55 | 29.05 | 29.10 | 3,732 | -0.78(-2.62%) |
May 10, 2019 | 29.67 | 29.89 | 29.67 | 29.89 | 1,497 | +0.09(+0.29%) |
May 09, 2019 | 29.74 | 29.80 | 29.59 | 29.80 | 2,503 | -0.08(-0.26%) |
May 08, 2019 | 29.97 | 30.06 | 29.88 | 29.88 | 10,534 | -0.14(-0.46%) |
May 07, 2019 | 30.02 | 30.11 | 29.90 | 30.01 | 3,239 | -0.40(-1.30%) |
May 06, 2019 | 30.22 | 30.44 | 30.21 | 30.41 | 5,306 | -0.23(-0.74%) |
May 03, 2019 | 30.50 | 30.64 | 30.44 | 30.63 | 3,917 | +0.29(+0.96%) |
May 02, 2019 | 30.50 | 30.50 | 30.23 | 30.34 | 10,114 | -0.11(-0.35%) |
May 01, 2019 | 30.84 | 30.84 | 30.45 | 30.45 | 6,942 | -0.21(-0.69%) |
Apr 30, 2019 | 30.51 | 30.67 | 30.48 | 30.66 | 1,045,123 | +0.01(+0.04%) |
Apr 29, 2019 | 30.66 | 30.70 | 30.62 | 30.65 | 1,783 | +0.25(+0.84%) |
Apr 26, 2019 | 30.40 | 30.40 | 30.40 | 30.40 | 115 | +0.22(+0.73%) |
Apr 25, 2019 | 30.31 | 30.31 | 30.18 | 30.18 | 7,085 | -0.05(-0.15%) |
Apr 24, 2019 | 30.27 | 30.28 | 30.20 | 30.22 | 4,643 | -0.11(-0.37%) |
Apr 23, 2019 | 30.38 | 30.38 | 30.33 | 30.33 | 9,870 | +0.16(+0.52%) |
Apr 22, 2019 | 30.15 | 30.19 | 30.11 | 30.18 | 5,750 | -0.09(-0.28%) |
Apr 18, 2019 | 30.33 | 30.33 | 30.26 | 30.26 | 1,036 | -0.02(-0.07%) |
Apr 17, 2019 | 30.24 | 30.29 | 30.24 | 30.29 | 1,872 | -0.00(-0.00%) |
Apr 16, 2019 | 30.08 | 30.29 | 30.07 | 30.29 | 2,300 | +0.17(+0.58%) |
Apr 15, 2019 | 30.16 | 30.16 | 30.11 | 30.11 | 635 | -0.12(-0.41%) |
Apr 12, 2019 | 30.39 | 30.39 | 30.23 | 30.23 | 5,415 | +0.23(+0.76%) |
Apr 11, 2019 | 29.87 | 30.01 | 29.87 | 30.01 | 3,404 | +0.09(+0.31%) |
Apr 10, 2019 | 29.92 | 29.92 | 29.80 | 29.91 | 639 | +0.23(+0.79%) |
Apr 09, 2019 | 30.01 | 30.01 | 29.68 | 29.68 | 354 | -0.31(-1.02%) |
Apr 08, 2019 | 30.03 | 30.03 | 29.92 | 29.98 | 5,428 | +0.03(+0.09%) |
Apr 05, 2019 | 29.90 | 29.96 | 29.90 | 29.96 | 921 | +0.17(+0.57%) |
Apr 04, 2019 | 29.72 | 29.79 | 29.70 | 29.79 | 2,123 | +0.21(+0.71%) |
Apr 03, 2019 | 29.67 | 29.67 | 29.58 | 29.58 | 740 | +0.15(+0.51%) |
Apr 02, 2019 | 29.42 | 29.48 | 29.42 | 29.43 | 722 | -0.19(-0.63%) |