Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 27.23 | 27.46 | 26.84 | 26.97 | 5,152,269 | -0.14(-0.53%) |
Jun 27, 2019 | 27.25 | 27.54 | 26.80 | 27.11 | 2,475,010 | +0.06(+0.23%) |
Jun 26, 2019 | 26.61 | 27.16 | 25.92 | 27.05 | 4,202,468 | +0.58(+2.21%) |
Jun 25, 2019 | 25.95 | 26.93 | 25.85 | 26.46 | 3,669,500 | +0.64(+2.47%) |
Jun 24, 2019 | 25.77 | 25.87 | 25.32 | 25.82 | 2,825,479 | -0.01(-0.03%) |
Jun 21, 2019 | 25.75 | 26.12 | 25.56 | 25.83 | 7,332,320 | +0.07(+0.27%) |
Jun 20, 2019 | 26.67 | 27.07 | 25.67 | 25.76 | 4,508,321 | -0.56(-2.12%) |
Jun 19, 2019 | 25.97 | 26.73 | 25.75 | 26.32 | 9,121,183 | +0.98(+3.88%) |
Jun 18, 2019 | 23.80 | 25.61 | 23.68 | 25.34 | 6,359,963 | +2.10(+9.04%) |
Jun 17, 2019 | 23.23 | 23.68 | 22.90 | 23.24 | 3,384,505 | -0.18(-0.76%) |
Jun 14, 2019 | 23.42 | 23.68 | 23.14 | 23.42 | 2,098,254 | -0.21(-0.90%) |
Jun 13, 2019 | 23.18 | 23.84 | 23.06 | 23.63 | 2,927,681 | +0.57(+2.46%) |
Jun 12, 2019 | 23.42 | 23.48 | 23.02 | 23.06 | 2,646,726 | -0.53(-2.25%) |
Jun 11, 2019 | 23.72 | 23.81 | 23.38 | 23.59 | 3,508,334 | +0.50(+2.19%) |
Jun 10, 2019 | 23.25 | 23.50 | 23.05 | 23.09 | 4,413,604 | +0.12(+0.50%) |
Jun 07, 2019 | 23.06 | 23.17 | 22.66 | 22.97 | 3,287,404 | -0.06(-0.27%) |
Jun 06, 2019 | 23.16 | 23.36 | 22.80 | 23.03 | 3,607,189 | -0.18(-0.76%) |
Jun 05, 2019 | 23.56 | 23.62 | 23.10 | 23.21 | 4,086,842 | -0.27(-1.13%) |
Jun 04, 2019 | 23.60 | 23.84 | 23.27 | 23.48 | 4,289,810 | +0.27(+1.15%) |
Jun 03, 2019 | 22.25 | 23.26 | 22.22 | 23.21 | 4,655,739 | +0.93(+4.17%) |
May 31, 2019 | 22.50 | 22.77 | 22.17 | 22.28 | 4,598,686 | -0.37(-1.64%) |
May 30, 2019 | 23.28 | 23.55 | 22.58 | 22.65 | 2,913,738 | -1.02(-4.30%) |
May 29, 2019 | 23.88 | 23.90 | 23.41 | 23.67 | 3,064,241 | -0.43(-1.80%) |
May 28, 2019 | 24.15 | 24.27 | 23.65 | 24.11 | 3,868,382 | +0.05(+0.22%) |
May 24, 2019 | 24.35 | 24.40 | 23.79 | 24.05 | 3,512,705 | -0.04(-0.18%) |
May 23, 2019 | 24.67 | 25.07 | 23.93 | 24.10 | 4,574,232 | -1.64(-6.37%) |
May 22, 2019 | 26.80 | 26.81 | 25.70 | 25.74 | 4,161,413 | -1.13(-4.22%) |
May 21, 2019 | 26.32 | 27.22 | 26.32 | 26.87 | 1,916,654 | +0.61(+2.33%) |
May 20, 2019 | 26.37 | 26.54 | 26.05 | 26.26 | 2,336,012 | -0.34(-1.27%) |
May 17, 2019 | 27.14 | 27.16 | 26.44 | 26.60 | 1,966,414 | -0.80(-2.91%) |
May 16, 2019 | 27.55 | 27.89 | 27.33 | 27.39 | 1,706,334 | -0.14(-0.51%) |
May 15, 2019 | 27.12 | 27.59 | 27.03 | 27.53 | 1,709,285 | -0.18(-0.64%) |
May 14, 2019 | 27.53 | 27.92 | 27.30 | 27.71 | 2,145,946 | +0.32(+1.16%) |
May 13, 2019 | 28.05 | 28.19 | 27.14 | 27.39 | 1,806,119 | -1.32(-4.60%) |
May 10, 2019 | 28.55 | 28.96 | 28.29 | 28.71 | 1,662,778 | -0.01(-0.03%) |
May 09, 2019 | 28.54 | 28.99 | 27.16 | 28.72 | 2,018,362 | -0.18(-0.61%) |
May 08, 2019 | 28.65 | 29.43 | 28.45 | 28.90 | 2,604,869 | +0.38(+1.34%) |
May 07, 2019 | 28.46 | 28.65 | 27.98 | 28.52 | 2,370,158 | -0.35(-1.23%) |
May 06, 2019 | 28.61 | 29.07 | 28.39 | 28.87 | 2,245,751 | -0.45(-1.54%) |
May 03, 2019 | 28.49 | 29.53 | 28.30 | 29.32 | 2,631,819 | +1.21(+4.32%) |
May 02, 2019 | 27.66 | 28.30 | 27.60 | 28.11 | 1,788,771 | +0.21(+0.76%) |
May 01, 2019 | 28.10 | 28.22 | 27.66 | 27.90 | 2,823,860 | -0.17(-0.60%) |
Apr 30, 2019 | 28.32 | 28.43 | 27.93 | 28.07 | 2,111,554 | -0.27(-0.94%) |
Apr 29, 2019 | 27.93 | 28.42 | 27.78 | 28.33 | 2,106,329 | +0.35(+1.27%) |
Apr 26, 2019 | 27.99 | 28.20 | 27.76 | 27.98 | 2,355,160 | -0.01(-0.03%) |
Apr 25, 2019 | 28.81 | 28.85 | 27.87 | 27.99 | 2,908,599 | -0.79(-2.74%) |
Apr 24, 2019 | 29.15 | 29.20 | 28.33 | 28.77 | 3,432,611 | -0.30(-1.04%) |
Apr 23, 2019 | 28.50 | 29.35 | 28.50 | 29.08 | 4,056,232 | +0.48(+1.67%) |
Apr 22, 2019 | 29.85 | 30.08 | 28.53 | 28.60 | 4,359,642 | -1.49(-4.95%) |
Apr 18, 2019 | 30.35 | 30.41 | 29.52 | 30.09 | 2,572,221 | -0.18(-0.59%) |
Apr 17, 2019 | 30.48 | 31.00 | 30.23 | 30.26 | 2,300,076 | +0.09(+0.29%) |
Apr 16, 2019 | 29.86 | 30.23 | 29.83 | 30.17 | 1,923,906 | +0.35(+1.19%) |
Apr 15, 2019 | 30.11 | 30.37 | 29.75 | 29.82 | 2,234,223 | -0.19(-0.62%) |
Apr 12, 2019 | 30.20 | 30.41 | 29.70 | 30.01 | 2,186,523 | +0.06(+0.21%) |
Apr 11, 2019 | 30.54 | 30.59 | 29.71 | 29.94 | 2,571,670 | -0.77(-2.51%) |
Apr 10, 2019 | 30.79 | 30.99 | 30.43 | 30.72 | 1,284,706 | -0.01(-0.03%) |
Apr 09, 2019 | 31.47 | 31.48 | 30.65 | 30.72 | 1,688,652 | -1.03(-3.24%) |
Apr 08, 2019 | 31.58 | 31.80 | 31.15 | 31.75 | 1,667,051 | +0.03(+0.08%) |
Apr 05, 2019 | 31.28 | 31.79 | 31.22 | 31.73 | 2,281,226 | +0.51(+1.65%) |
Apr 04, 2019 | 31.27 | 31.49 | 31.04 | 31.21 | 2,645,921 | -0.18(-0.56%) |
Apr 03, 2019 | 31.73 | 32.02 | 31.28 | 31.39 | 2,544,334 | +0.04(+0.11%) |
Apr 02, 2019 | 31.74 | 31.81 | 31.08 | 31.35 | 2,415,746 | -0.25(-0.78%) |