Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.75 | 28.81 | 28.66 | 28.79 | 1,440 | +0.26(+0.90%) |
Jun 27, 2019 | 28.24 | 28.55 | 28.24 | 28.53 | 5,876 | +0.49(+1.76%) |
Jun 26, 2019 | 28.30 | 28.30 | 28.04 | 28.04 | 16,002 | -0.02(-0.08%) |
Jun 25, 2019 | 28.25 | 28.31 | 28.06 | 28.06 | 14,040 | -0.39(-1.36%) |
Jun 24, 2019 | 28.52 | 28.66 | 28.45 | 28.45 | 2,944 | -0.01(-0.02%) |
Jun 21, 2019 | 28.41 | 28.53 | 28.41 | 28.45 | 15,850 | -0.12(-0.44%) |
Jun 20, 2019 | 28.56 | 28.59 | 28.48 | 28.58 | 3,760 | +0.11(+0.39%) |
Jun 19, 2019 | 28.48 | 28.48 | 28.29 | 28.47 | 6,829 | +0.05(+0.18%) |
Jun 18, 2019 | 27.82 | 28.57 | 27.82 | 28.41 | 7,503 | +0.63(+2.28%) |
Jun 17, 2019 | 27.75 | 27.83 | 27.69 | 27.78 | 13,875 | +0.09(+0.32%) |
Jun 14, 2019 | 27.74 | 27.80 | 27.63 | 27.69 | 1,749 | -0.14(-0.51%) |
Jun 13, 2019 | 27.78 | 27.88 | 27.71 | 27.84 | 2,438 | +0.33(+1.20%) |
Jun 12, 2019 | 27.70 | 27.78 | 27.50 | 27.50 | 12,445 | -0.26(-0.92%) |
Jun 11, 2019 | 27.89 | 27.92 | 27.69 | 27.76 | 4,952 | +0.01(+0.04%) |
Jun 10, 2019 | 28.18 | 28.18 | 27.63 | 27.75 | 28,645 | +0.30(+1.11%) |
Jun 07, 2019 | 27.49 | 27.51 | 27.44 | 27.44 | 2,367 | +0.29(+1.08%) |
Jun 06, 2019 | 27.18 | 27.18 | 27.00 | 27.15 | 2,216 | +0.09(+0.34%) |
Jun 05, 2019 | 27.19 | 27.19 | 27.04 | 27.06 | 2,535 | +0.06(+0.23%) |
Jun 04, 2019 | 26.75 | 27.00 | 26.75 | 27.00 | 2,329 | +0.55(+2.06%) |
Jun 03, 2019 | 26.29 | 26.56 | 26.29 | 26.45 | 7,886 | +0.22(+0.85%) |
May 31, 2019 | 26.33 | 26.33 | 26.04 | 26.23 | 20,791 | -0.35(-1.32%) |
May 30, 2019 | 26.77 | 26.87 | 26.56 | 26.58 | 3,652 | -0.08(-0.28%) |
May 29, 2019 | 26.72 | 26.84 | 26.60 | 26.65 | 6,774 | -0.25(-0.92%) |
May 28, 2019 | 27.04 | 27.04 | 26.88 | 26.90 | 4,565 | +0.03(+0.11%) |
May 24, 2019 | 26.96 | 26.96 | 26.83 | 26.87 | 5,660 | +0.16(+0.61%) |
May 23, 2019 | 27.10 | 27.10 | 26.66 | 26.71 | 2,122 | -0.54(-2.00%) |
May 22, 2019 | 27.31 | 27.33 | 27.22 | 27.25 | 12,161 | -0.08(-0.29%) |
May 21, 2019 | 27.10 | 27.35 | 27.10 | 27.33 | 4,103 | +0.46(+1.70%) |
May 20, 2019 | 27.18 | 27.18 | 26.84 | 26.87 | 3,144 | -0.36(-1.30%) |
May 17, 2019 | 27.40 | 27.40 | 27.22 | 27.23 | 2,573 | -0.28(-1.00%) |
May 16, 2019 | 27.48 | 27.62 | 27.48 | 27.50 | 4,435 | +0.21(+0.78%) |
May 15, 2019 | 27.02 | 27.29 | 27.02 | 27.29 | 3,550 | +0.06(+0.22%) |
May 14, 2019 | 26.87 | 27.30 | 26.87 | 27.23 | 8,047 | +0.30(+1.13%) |
May 13, 2019 | 28.01 | 28.01 | 26.83 | 26.93 | 7,071 | -0.52(-1.91%) |
May 10, 2019 | 27.48 | 27.50 | 27.26 | 27.45 | 5,146 | +0.06(+0.21%) |
May 09, 2019 | 27.51 | 27.53 | 27.17 | 27.39 | 16,901 | -0.32(-1.16%) |
May 08, 2019 | 27.98 | 27.99 | 27.71 | 27.71 | 11,804 | -0.25(-0.88%) |
May 07, 2019 | 27.69 | 27.96 | 27.69 | 27.96 | 6,092 | +0.15(+0.56%) |
May 06, 2019 | 27.53 | 27.85 | 27.50 | 27.80 | 8,030 | -0.03(-0.09%) |
May 03, 2019 | 27.74 | 27.87 | 27.72 | 27.83 | 6,690 | +0.49(+1.80%) |
May 02, 2019 | 27.56 | 27.56 | 27.23 | 27.34 | 4,260 | -0.14(-0.52%) |
May 01, 2019 | 27.99 | 27.99 | 27.48 | 27.48 | 5,092 | -0.09(-0.33%) |
Apr 30, 2019 | 27.82 | 27.82 | 27.52 | 27.57 | 32,895 | -0.18(-0.67%) |
Apr 29, 2019 | 27.79 | 27.82 | 27.67 | 27.76 | 10,084 | +0.00(+0.01%) |
Apr 26, 2019 | 27.54 | 27.76 | 27.54 | 27.75 | 362,609 | +0.22(+0.78%) |
Apr 25, 2019 | 27.76 | 27.76 | 27.52 | 27.54 | 10,473 | -0.27(-0.98%) |
Apr 24, 2019 | 27.85 | 27.94 | 27.81 | 27.81 | 2,333 | -0.01(-0.05%) |
Apr 23, 2019 | 27.61 | 27.87 | 27.56 | 27.83 | 27,207 | +0.21(+0.76%) |
Apr 22, 2019 | 27.68 | 27.68 | 27.54 | 27.61 | 2,941 | -0.07(-0.26%) |
Apr 18, 2019 | 28.51 | 28.51 | 27.58 | 27.69 | 15,644 | +0.03(+0.11%) |
Apr 17, 2019 | 27.75 | 27.75 | 27.59 | 27.66 | 12,528 | -0.02(-0.08%) |
Apr 16, 2019 | 27.73 | 27.79 | 27.68 | 27.68 | 14,661 | +0.07(+0.27%) |
Apr 15, 2019 | 27.62 | 27.68 | 27.56 | 27.60 | 7,713 | +0.05(+0.19%) |
Apr 12, 2019 | 27.59 | 27.59 | 27.47 | 27.55 | 4,322 | +0.12(+0.44%) |
Apr 11, 2019 | 27.53 | 27.53 | 27.40 | 27.43 | 568,196 | -0.04(-0.15%) |
Apr 10, 2019 | 27.30 | 27.53 | 27.28 | 27.47 | 2,612 | +0.36(+1.34%) |
Apr 09, 2019 | 27.31 | 27.45 | 27.11 | 27.11 | 6,726 | -0.18(-0.65%) |
Apr 08, 2019 | 27.31 | 27.31 | 27.23 | 27.29 | 733 | +0.05(+0.18%) |
Apr 05, 2019 | 27.03 | 27.24 | 26.91 | 27.24 | 2,470 | +0.29(+1.08%) |
Apr 04, 2019 | 26.89 | 26.95 | 26.89 | 26.95 | 4,922 | +0.02(+0.08%) |
Apr 03, 2019 | 26.80 | 26.92 | 26.80 | 26.92 | 4,510 | +0.35(+1.32%) |
Apr 02, 2019 | 26.62 | 26.62 | 26.43 | 26.57 | 3,847 | +0.09(+0.33%) |