Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.42 | 29.59 | 29.30 | 29.59 | 236,100 | +0.32(+1.10%) |
Jun 27, 2019 | 29.05 | 29.32 | 29.05 | 29.26 | 159,913 | +0.33(+1.14%) |
Jun 26, 2019 | 29.16 | 29.27 | 28.93 | 28.93 | 133,909 | -0.07(-0.23%) |
Jun 25, 2019 | 29.33 | 29.39 | 28.95 | 29.00 | 197,389 | -0.35(-1.19%) |
Jun 24, 2019 | 29.65 | 29.65 | 29.35 | 29.35 | 143,134 | -0.26(-0.89%) |
Jun 21, 2019 | 29.60 | 29.67 | 29.51 | 29.61 | 171,345 | -0.08(-0.26%) |
Jun 20, 2019 | 29.89 | 29.93 | 29.51 | 29.69 | 244,333 | +0.15(+0.49%) |
Jun 19, 2019 | 29.30 | 29.55 | 29.26 | 29.55 | 114,512 | +0.24(+0.83%) |
Jun 18, 2019 | 29.07 | 29.44 | 29.07 | 29.30 | 238,171 | +0.51(+1.76%) |
Jun 17, 2019 | 28.67 | 28.89 | 28.67 | 28.80 | 115,501 | +0.18(+0.61%) |
Jun 14, 2019 | 28.75 | 28.75 | 28.55 | 28.62 | 116,868 | -0.24(-0.85%) |
Jun 13, 2019 | 28.77 | 28.87 | 28.70 | 28.87 | 316,388 | +0.17(+0.58%) |
Jun 12, 2019 | 28.66 | 28.74 | 28.59 | 28.70 | 294,643 | -0.04(-0.14%) |
Jun 11, 2019 | 29.10 | 29.11 | 28.62 | 28.74 | 200,301 | -0.12(-0.40%) |
Jun 10, 2019 | 28.92 | 29.13 | 28.81 | 28.86 | 273,656 | +0.16(+0.54%) |
Jun 07, 2019 | 28.49 | 28.78 | 28.49 | 28.70 | 213,448 | +0.36(+1.27%) |
Jun 06, 2019 | 28.29 | 28.47 | 28.18 | 28.34 | 120,456 | +0.10(+0.36%) |
Jun 05, 2019 | 28.22 | 28.26 | 27.94 | 28.24 | 262,167 | +0.21(+0.75%) |
Jun 04, 2019 | 27.57 | 28.04 | 27.46 | 28.03 | 155,666 | +0.73(+2.67%) |
Jun 03, 2019 | 27.64 | 27.74 | 27.18 | 27.30 | 215,870 | -0.33(-1.20%) |
May 31, 2019 | 27.71 | 27.85 | 27.58 | 27.63 | 355,541 | -0.35(-1.23%) |
May 30, 2019 | 27.89 | 28.09 | 27.83 | 27.98 | 101,850 | +0.14(+0.51%) |
May 29, 2019 | 27.95 | 28.03 | 27.73 | 27.84 | 553,097 | -0.28(-1.00%) |
May 28, 2019 | 28.40 | 28.50 | 28.11 | 28.12 | 155,026 | -0.16(-0.55%) |
May 24, 2019 | 28.30 | 28.47 | 28.25 | 28.27 | 569,503 | +0.13(+0.45%) |
May 23, 2019 | 28.28 | 28.31 | 27.98 | 28.15 | 329,545 | -0.42(-1.46%) |
May 22, 2019 | 28.50 | 28.66 | 28.49 | 28.57 | 134,771 | -0.09(-0.32%) |
May 21, 2019 | 28.49 | 28.73 | 28.49 | 28.66 | 154,253 | +0.40(+1.43%) |
May 20, 2019 | 28.44 | 28.54 | 28.19 | 28.25 | 202,940 | -0.35(-1.22%) |
May 17, 2019 | 28.63 | 28.99 | 28.59 | 28.60 | 249,742 | -0.31(-1.08%) |
May 16, 2019 | 28.65 | 29.10 | 28.65 | 28.92 | 152,974 | +0.23(+0.81%) |
May 15, 2019 | 28.16 | 28.73 | 28.16 | 28.68 | 125,528 | +0.30(+1.06%) |
May 14, 2019 | 28.15 | 28.55 | 28.15 | 28.38 | 198,817 | +0.36(+1.28%) |
May 13, 2019 | 28.32 | 28.49 | 27.94 | 28.02 | 196,898 | -0.96(-3.32%) |
May 10, 2019 | 28.82 | 29.08 | 28.43 | 28.98 | 192,062 | -0.03(-0.10%) |
May 09, 2019 | 28.76 | 29.07 | 28.49 | 29.01 | 210,097 | -0.06(-0.20%) |
May 08, 2019 | 29.08 | 29.27 | 29.02 | 29.07 | 756,330 | -0.14(-0.47%) |
May 07, 2019 | 29.46 | 29.59 | 28.97 | 29.21 | 593,725 | -0.62(-2.09%) |
May 06, 2019 | 29.37 | 29.88 | 29.34 | 29.83 | 137,731 | -0.18(-0.58%) |
May 03, 2019 | 29.80 | 30.03 | 29.69 | 30.00 | 95,002 | +0.33(+1.11%) |
May 02, 2019 | 29.65 | 29.85 | 29.44 | 29.67 | 231,486 | +0.09(+0.30%) |
May 01, 2019 | 30.00 | 30.01 | 29.59 | 29.59 | 291,674 | -0.30(-1.01%) |
Apr 30, 2019 | 29.84 | 29.95 | 29.62 | 29.89 | 178,573 | -0.01(-0.03%) |
Apr 29, 2019 | 29.91 | 30.01 | 29.84 | 29.90 | 393,160 | +0.02(+0.07%) |
Apr 26, 2019 | 29.65 | 29.90 | 29.45 | 29.88 | 154,019 | +0.18(+0.62%) |
Apr 25, 2019 | 29.70 | 29.80 | 29.48 | 29.69 | 204,278 | -0.02(-0.07%) |
Apr 24, 2019 | 29.83 | 29.89 | 29.65 | 29.71 | 278,797 | -0.07(-0.23%) |
Apr 23, 2019 | 29.29 | 29.83 | 29.29 | 29.78 | 204,231 | +0.54(+1.85%) |
Apr 22, 2019 | 29.03 | 29.26 | 29.03 | 29.24 | 176,920 | +0.11(+0.37%) |
Apr 18, 2019 | 29.19 | 29.25 | 28.81 | 29.13 | 207,176 | -0.05(-0.18%) |
Apr 17, 2019 | 29.99 | 29.99 | 29.08 | 29.19 | 249,917 | -0.60(-2.02%) |
Apr 16, 2019 | 29.95 | 30.05 | 29.71 | 29.79 | 173,830 | -0.06(-0.20%) |
Apr 15, 2019 | 29.92 | 30.00 | 29.69 | 29.85 | 169,428 | -0.04(-0.13%) |
Apr 12, 2019 | 30.02 | 30.10 | 29.87 | 29.89 | 130,783 | +0.00(+0.00%) |
Apr 11, 2019 | 30.12 | 30.12 | 29.86 | 29.89 | 159,522 | -0.25(-0.84%) |
Apr 10, 2019 | 29.85 | 30.14 | 29.85 | 30.14 | 126,807 | +0.30(+1.01%) |
Apr 09, 2019 | 29.95 | 30.02 | 29.80 | 29.84 | 161,912 | -0.17(-0.55%) |
Apr 08, 2019 | 29.95 | 30.03 | 29.72 | 30.00 | 132,204 | -0.01(-0.03%) |
Apr 05, 2019 | 29.78 | 30.04 | 29.78 | 30.01 | 370,552 | +0.31(+1.05%) |
Apr 04, 2019 | 30.00 | 30.04 | 29.47 | 29.70 | 197,886 | -0.30(-1.00%) |
Apr 03, 2019 | 30.00 | 30.11 | 29.87 | 30.00 | 166,970 | +0.26(+0.88%) |
Apr 02, 2019 | 29.59 | 29.78 | 29.55 | 29.74 | 251,102 | +0.14(+0.46%) |