Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.72 | 29.93 | 29.69 | 29.74 | 2,923,734 | +0.00(+0.00%) |
Jun 27, 2019 | 29.43 | 29.85 | 29.43 | 29.74 | 1,875,044 | +0.48(+1.65%) |
Jun 26, 2019 | 30.31 | 30.33 | 29.21 | 29.26 | 4,419,864 | -1.05(-3.46%) |
Jun 25, 2019 | 30.02 | 30.36 | 29.88 | 30.31 | 2,513,290 | +0.86(+2.93%) |
Jun 24, 2019 | 30.37 | 30.48 | 29.44 | 29.44 | 2,151,425 | -0.95(-3.13%) |
Jun 21, 2019 | 30.21 | 30.53 | 30.15 | 30.40 | 3,161,397 | +0.17(+0.56%) |
Jun 20, 2019 | 30.00 | 30.27 | 29.85 | 30.23 | 1,455,630 | +0.38(+1.27%) |
Jun 19, 2019 | 29.66 | 29.98 | 29.52 | 29.85 | 1,383,865 | +0.19(+0.63%) |
Jun 18, 2019 | 29.51 | 29.79 | 29.46 | 29.66 | 1,672,533 | +0.23(+0.78%) |
Jun 17, 2019 | 29.67 | 29.75 | 29.40 | 29.43 | 1,403,092 | -0.17(-0.56%) |
Jun 14, 2019 | 29.57 | 29.69 | 29.38 | 29.60 | 1,264,947 | +0.08(+0.28%) |
Jun 13, 2019 | 29.47 | 29.54 | 29.16 | 29.52 | 1,546,957 | +0.14(+0.48%) |
Jun 12, 2019 | 29.22 | 29.45 | 29.16 | 29.37 | 1,724,421 | +0.06(+0.20%) |
Jun 11, 2019 | 29.93 | 30.00 | 29.28 | 29.32 | 1,428,524 | -0.43(-1.46%) |
Jun 10, 2019 | 29.73 | 29.88 | 29.62 | 29.75 | 1,408,806 | +0.16(+0.53%) |
Jun 07, 2019 | 29.56 | 29.84 | 29.40 | 29.59 | 1,973,749 | +0.08(+0.28%) |
Jun 06, 2019 | 29.62 | 29.64 | 29.34 | 29.51 | 1,953,141 | -0.09(-0.30%) |
Jun 05, 2019 | 28.63 | 29.64 | 28.61 | 29.60 | 3,172,589 | +1.05(+3.69%) |
Jun 04, 2019 | 28.16 | 28.60 | 28.01 | 28.55 | 2,112,367 | +0.63(+2.26%) |
Jun 03, 2019 | 27.88 | 28.15 | 27.75 | 27.91 | 2,075,218 | +0.02(+0.08%) |
May 31, 2019 | 27.80 | 28.00 | 27.61 | 27.89 | 1,758,307 | -0.00(-0.01%) |
May 30, 2019 | 27.88 | 28.16 | 27.79 | 27.90 | 1,535,316 | +0.10(+0.34%) |
May 29, 2019 | 27.70 | 27.83 | 27.58 | 27.80 | 1,652,344 | +0.11(+0.41%) |
May 28, 2019 | 27.73 | 28.08 | 27.68 | 27.69 | 2,182,179 | -0.02(-0.07%) |
May 24, 2019 | 27.83 | 27.98 | 27.64 | 27.71 | 1,064,862 | +0.00(+0.01%) |
May 23, 2019 | 27.53 | 27.84 | 27.44 | 27.70 | 1,762,713 | -0.10(-0.38%) |
May 22, 2019 | 27.95 | 28.02 | 27.72 | 27.81 | 1,922,803 | -0.28(-1.01%) |
May 21, 2019 | 27.97 | 28.16 | 27.96 | 28.09 | 1,797,330 | +0.31(+1.13%) |
May 20, 2019 | 27.70 | 27.84 | 27.64 | 27.78 | 1,351,537 | -0.01(-0.04%) |
May 17, 2019 | 27.91 | 28.02 | 27.75 | 27.79 | 2,673,368 | -0.19(-0.69%) |
May 16, 2019 | 27.96 | 28.07 | 27.74 | 27.98 | 1,928,198 | +0.05(+0.19%) |
May 15, 2019 | 27.91 | 28.16 | 27.78 | 27.93 | 1,294,901 | -0.13(-0.45%) |
May 14, 2019 | 28.05 | 28.37 | 28.03 | 28.06 | 1,880,950 | +0.08(+0.30%) |
May 13, 2019 | 28.10 | 28.10 | 27.76 | 27.97 | 2,004,857 | -0.50(-1.74%) |
May 10, 2019 | 27.97 | 28.50 | 27.82 | 28.47 | 1,929,231 | +0.42(+1.48%) |
May 09, 2019 | 27.74 | 28.12 | 27.57 | 28.05 | 1,300,575 | +0.05(+0.19%) |
May 08, 2019 | 27.95 | 28.18 | 27.87 | 28.00 | 1,193,250 | +0.03(+0.10%) |
May 07, 2019 | 28.34 | 28.46 | 27.84 | 27.97 | 1,479,795 | -0.56(-1.97%) |
May 06, 2019 | 28.23 | 28.60 | 28.02 | 28.54 | 1,270,758 | +0.19(+0.66%) |
May 03, 2019 | 28.50 | 28.60 | 28.32 | 28.35 | 1,367,066 | -0.04(-0.15%) |
May 02, 2019 | 28.45 | 28.60 | 28.30 | 28.39 | 2,241,632 | -0.02(-0.07%) |
May 01, 2019 | 28.37 | 28.72 | 28.20 | 28.41 | 2,327,162 | +0.04(+0.13%) |
Apr 30, 2019 | 28.14 | 28.41 | 28.11 | 28.37 | 2,297,995 | +0.23(+0.82%) |
Apr 29, 2019 | 27.70 | 28.19 | 27.65 | 28.14 | 2,041,495 | +0.49(+1.77%) |
Apr 26, 2019 | 27.58 | 27.72 | 27.32 | 27.65 | 2,571,658 | +0.13(+0.47%) |
Apr 25, 2019 | 27.34 | 27.57 | 27.15 | 27.52 | 2,386,342 | +0.08(+0.29%) |
Apr 24, 2019 | 27.66 | 28.09 | 27.07 | 27.44 | 3,057,453 | -0.14(-0.52%) |
Apr 23, 2019 | 27.62 | 27.75 | 27.50 | 27.59 | 4,066,973 | -0.02(-0.09%) |
Apr 22, 2019 | 27.67 | 27.73 | 27.48 | 27.61 | 1,545,009 | -0.08(-0.29%) |
Apr 18, 2019 | 27.78 | 27.87 | 27.64 | 27.69 | 1,808,024 | -0.06(-0.23%) |
Apr 17, 2019 | 27.64 | 27.81 | 27.55 | 27.76 | 1,485,332 | +0.14(+0.50%) |
Apr 16, 2019 | 27.34 | 27.65 | 27.22 | 27.62 | 1,744,217 | +0.39(+1.45%) |
Apr 15, 2019 | 27.02 | 27.29 | 26.89 | 27.23 | 1,196,347 | +0.21(+0.76%) |
Apr 12, 2019 | 27.01 | 27.07 | 26.75 | 27.02 | 2,102,755 | +0.24(+0.88%) |
Apr 11, 2019 | 26.97 | 27.02 | 26.63 | 26.78 | 2,910,936 | -0.14(-0.54%) |
Apr 10, 2019 | 27.04 | 27.06 | 26.79 | 26.93 | 1,950,996 | -0.06(-0.23%) |
Apr 09, 2019 | 27.19 | 27.35 | 26.91 | 26.99 | 1,289,400 | -0.33(-1.19%) |
Apr 08, 2019 | 27.27 | 27.51 | 27.08 | 27.31 | 1,843,873 | +0.05(+0.19%) |
Apr 05, 2019 | 27.52 | 27.54 | 27.14 | 27.26 | 2,535,589 | -0.18(-0.66%) |
Apr 04, 2019 | 27.48 | 27.58 | 27.29 | 27.44 | 1,585,180 | -0.04(-0.13%) |
Apr 03, 2019 | 27.57 | 27.66 | 27.39 | 27.48 | 2,190,478 | +0.09(+0.33%) |
Apr 02, 2019 | 27.17 | 27.42 | 27.11 | 27.39 | 2,202,436 | +0.19(+0.69%) |