Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.14 | 29.66 | 27.93 | 28.93 | 122,832 | +1.56(+5.68%) |
Jun 27, 2019 | 27.33 | 27.37 | 27.33 | 27.37 | 3,769 | +0.31(+1.16%) |
Jun 26, 2019 | 26.28 | 27.35 | 26.28 | 27.06 | 2,909 | -0.05(-0.20%) |
Jun 25, 2019 | 26.81 | 27.29 | 26.81 | 27.11 | 7,989 | -0.24(-0.89%) |
Jun 24, 2019 | 26.58 | 27.35 | 25.99 | 27.35 | 3,993 | +0.45(+1.69%) |
Jun 21, 2019 | 26.58 | 26.96 | 26.35 | 26.90 | 15,354 | -0.23(-0.86%) |
Jun 20, 2019 | 26.92 | 27.35 | 26.30 | 27.14 | 4,557 | +0.52(+1.97%) |
Jun 19, 2019 | 26.85 | 26.85 | 26.22 | 26.61 | 5,064 | +0.23(+0.89%) |
Jun 18, 2019 | 26.57 | 27.35 | 26.14 | 26.38 | 3,743 | -0.20(-0.74%) |
Jun 17, 2019 | 26.14 | 26.57 | 26.14 | 26.57 | 3,540 | +0.43(+1.64%) |
Jun 14, 2019 | 26.03 | 26.57 | 26.03 | 26.14 | 2,303 | -0.18(-0.68%) |
Jun 13, 2019 | 26.23 | 26.57 | 26.23 | 26.32 | 2,790 | -0.25(-0.94%) |
Jun 12, 2019 | 26.01 | 26.57 | 26.01 | 26.57 | 1,649 | +0.27(+1.04%) |
Jun 11, 2019 | 26.11 | 26.57 | 25.82 | 26.30 | 4,772 | -0.03(-0.12%) |
Jun 10, 2019 | 25.89 | 26.57 | 25.80 | 26.33 | 3,659 | +0.21(+0.81%) |
Jun 07, 2019 | 26.11 | 26.19 | 25.89 | 26.12 | 2,686 | -0.35(-1.33%) |
Jun 06, 2019 | 26.12 | 26.47 | 25.84 | 26.47 | 2,012 | +0.41(+1.59%) |
Jun 05, 2019 | 26.04 | 26.31 | 25.90 | 26.06 | 2,930 | -0.72(-2.69%) |
Jun 04, 2019 | 26.42 | 26.78 | 26.42 | 26.78 | 3,760 | +0.63(+2.39%) |
Jun 03, 2019 | 25.79 | 26.15 | 25.79 | 26.15 | 2,603 | +0.42(+1.64%) |
May 31, 2019 | 27.32 | 27.32 | 23.07 | 25.73 | 6,525 | -1.58(-5.78%) |
May 30, 2019 | 27.31 | 27.31 | 27.31 | 27.31 | 1,206 | -0.32(-1.16%) |
May 29, 2019 | 27.35 | 28.58 | 27.35 | 27.63 | 4,565 | +0.27(+0.97%) |
May 28, 2019 | 28.22 | 28.22 | 27.35 | 27.36 | 2,649 | -1.15(-4.03%) |
May 24, 2019 | 28.51 | 28.51 | 28.51 | 28.51 | 1,663 | +0.38(+1.36%) |
May 23, 2019 | 28.32 | 29.11 | 28.13 | 28.13 | 2,611 | -0.58(-2.01%) |
May 22, 2019 | 28.71 | 28.71 | 28.71 | 28.71 | 1,575 | -0.16(-0.54%) |
May 21, 2019 | 29.19 | 29.19 | 28.35 | 28.86 | 2,338 | -0.25(-0.86%) |
May 20, 2019 | 28.29 | 29.30 | 28.29 | 29.11 | 1,488 | +0.59(+2.05%) |
May 17, 2019 | 28.86 | 28.86 | 28.53 | 28.53 | 1,407 | -0.34(-1.19%) |
May 16, 2019 | 30.06 | 30.06 | 28.51 | 28.87 | 3,690 | +0.45(+1.60%) |
May 15, 2019 | 28.61 | 28.61 | 28.42 | 28.42 | 1,476 | -0.20(-0.71%) |
May 14, 2019 | 28.62 | 28.62 | 28.62 | 28.62 | 1,714 | +0.45(+1.61%) |
May 13, 2019 | 28.14 | 28.17 | 28.14 | 28.17 | 2,703 | -0.55(-1.93%) |
May 10, 2019 | 29.07 | 29.07 | 28.72 | 28.72 | 2,303 | -0.39(-1.34%) |
May 09, 2019 | 29.03 | 29.81 | 29.03 | 29.11 | 3,454 | +0.20(+0.68%) |
May 08, 2019 | 28.92 | 30.21 | 28.92 | 28.92 | 1,832 | -0.20(-0.67%) |
May 07, 2019 | 28.68 | 29.13 | 28.68 | 29.11 | 3,033 | +0.19(+0.65%) |
May 06, 2019 | 28.84 | 29.39 | 28.84 | 28.93 | 2,392 | -0.46(-1.57%) |
May 03, 2019 | 28.87 | 29.39 | 28.83 | 29.39 | 4,478 | -0.14(-0.48%) |
May 02, 2019 | 30.00 | 30.00 | 29.13 | 29.53 | 3,162 | -0.17(-0.58%) |
May 01, 2019 | 30.29 | 30.29 | 29.70 | 29.70 | 2,341 | -1.18(-3.82%) |
Apr 30, 2019 | 29.18 | 30.88 | 29.18 | 30.88 | 8,114 | +1.38(+4.69%) |
Apr 29, 2019 | 30.22 | 31.23 | 28.72 | 29.50 | 2,567 | -0.35(-1.18%) |
Apr 26, 2019 | 28.15 | 29.85 | 28.15 | 29.85 | 1,418 | +0.42(+1.42%) |
Apr 25, 2019 | 30.92 | 30.98 | 29.43 | 29.43 | 1,958 | -0.28(-0.94%) |
Apr 24, 2019 | 29.85 | 31.01 | 29.71 | 29.71 | 2,343 | -0.06(-0.21%) |
Apr 23, 2019 | 29.13 | 29.77 | 29.13 | 29.77 | 4,003 | +0.39(+1.32%) |
Apr 22, 2019 | 30.98 | 30.99 | 29.38 | 29.38 | 9,202 | -1.39(-4.51%) |
Apr 18, 2019 | 31.24 | 31.24 | 29.93 | 30.77 | 9,932 | -0.63(-2.00%) |
Apr 17, 2019 | 31.63 | 32.07 | 31.40 | 31.40 | 4,946 | +0.39(+1.25%) |
Apr 16, 2019 | 32.27 | 32.31 | 30.08 | 31.01 | 8,317 | -1.56(-4.78%) |
Apr 15, 2019 | 34.38 | 34.38 | 32.57 | 32.57 | 2,844 | -1.78(-5.17%) |
Apr 12, 2019 | 34.15 | 34.55 | 34.15 | 34.34 | 9,674 | -0.16(-0.45%) |
Apr 11, 2019 | 34.61 | 34.62 | 34.50 | 34.50 | 1,923 | -0.54(-1.55%) |
Apr 10, 2019 | 35.04 | 35.04 | 35.04 | 35.04 | 850 | +0.15(+0.42%) |
Apr 09, 2019 | 34.87 | 35.21 | 34.87 | 34.89 | 3,309 | -0.07(-0.20%) |
Apr 08, 2019 | 35.58 | 35.58 | 34.95 | 34.96 | 6,234 | -0.52(-1.46%) |
Apr 05, 2019 | 35.48 | 35.48 | 35.48 | 35.48 | 773 | +0.38(+1.08%) |
Apr 04, 2019 | 35.10 | 35.10 | 35.10 | 35.10 | 629 | +0.05(+0.13%) |
Apr 03, 2019 | 34.89 | 35.21 | 34.89 | 35.06 | 1,220 | -0.37(-1.05%) |
Apr 02, 2019 | 35.13 | 35.48 | 35.13 | 35.43 | 1,812 | +0.16(+0.46%) |