Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.50 | 31.53 | 30.50 | 31.05 | 1,060,400 | +0.54(+1.79%) |
Jun 27, 2019 | 29.68 | 30.53 | 29.68 | 30.51 | 320,926 | +0.94(+3.18%) |
Jun 26, 2019 | 29.90 | 30.23 | 29.30 | 29.57 | 334,662 | -0.23(-0.79%) |
Jun 25, 2019 | 30.02 | 30.18 | 29.05 | 29.80 | 464,804 | -0.25(-0.85%) |
Jun 24, 2019 | 30.84 | 31.00 | 30.05 | 30.06 | 391,676 | -1.01(-3.24%) |
Jun 21, 2019 | 31.45 | 31.95 | 30.99 | 31.07 | 618,200 | -0.57(-1.80%) |
Jun 20, 2019 | 31.89 | 31.89 | 31.26 | 31.64 | 418,390 | +0.14(+0.44%) |
Jun 19, 2019 | 31.54 | 31.64 | 31.30 | 31.50 | 342,446 | -0.05(-0.17%) |
Jun 18, 2019 | 31.37 | 31.68 | 31.07 | 31.55 | 313,392 | +0.44(+1.40%) |
Jun 17, 2019 | 31.09 | 31.58 | 30.68 | 31.11 | 472,452 | +0.11(+0.35%) |
Jun 14, 2019 | 30.80 | 31.46 | 30.49 | 31.00 | 455,000 | +0.21(+0.68%) |
Jun 13, 2019 | 30.50 | 30.95 | 30.20 | 30.80 | 429,258 | +0.25(+0.80%) |
Jun 12, 2019 | 29.66 | 30.84 | 29.55 | 30.55 | 810,440 | +0.87(+2.91%) |
Jun 11, 2019 | 29.49 | 29.77 | 29.24 | 29.68 | 429,452 | +0.41(+1.40%) |
Jun 10, 2019 | 28.45 | 29.64 | 28.45 | 29.27 | 634,714 | +0.92(+3.24%) |
Jun 07, 2019 | 28.07 | 28.54 | 27.77 | 28.36 | 611,200 | +0.41(+1.47%) |
Jun 06, 2019 | 28.43 | 28.80 | 27.88 | 27.95 | 368,466 | -0.53(-1.86%) |
Jun 05, 2019 | 28.62 | 28.82 | 28.20 | 28.48 | 230,848 | +0.01(+0.02%) |
Jun 04, 2019 | 27.80 | 28.55 | 27.55 | 28.47 | 360,580 | +1.06(+3.89%) |
Jun 03, 2019 | 28.17 | 28.33 | 27.23 | 27.41 | 452,040 | -0.77(-2.73%) |
May 31, 2019 | 27.75 | 28.33 | 27.48 | 28.18 | 461,400 | +0.09(+0.30%) |
May 30, 2019 | 27.84 | 28.34 | 27.66 | 28.09 | 1,145,770 | +0.39(+1.43%) |
May 29, 2019 | 28.45 | 28.59 | 27.51 | 27.70 | 418,794 | -0.95(-3.30%) |
May 28, 2019 | 28.59 | 29.30 | 28.59 | 28.64 | 351,670 | +0.11(+0.37%) |
May 24, 2019 | 28.38 | 28.84 | 28.21 | 28.54 | 214,200 | +0.23(+0.83%) |
May 23, 2019 | 28.80 | 28.84 | 28.16 | 28.30 | 358,118 | -0.90(-3.08%) |
May 22, 2019 | 29.21 | 29.41 | 28.84 | 29.20 | 213,286 | -0.11(-0.36%) |
May 21, 2019 | 29.27 | 29.59 | 29.12 | 29.30 | 237,186 | +0.19(+0.65%) |
May 20, 2019 | 29.23 | 29.58 | 28.85 | 29.11 | 311,432 | -0.35(-1.19%) |
May 17, 2019 | 29.84 | 30.31 | 29.44 | 29.46 | 295,200 | -0.62(-2.06%) |
May 16, 2019 | 30.14 | 30.47 | 29.75 | 30.09 | 251,650 | +0.01(+0.02%) |
May 15, 2019 | 29.84 | 30.21 | 29.75 | 30.08 | 244,492 | -0.01(-0.03%) |
May 14, 2019 | 30.76 | 30.76 | 29.89 | 30.09 | 349,660 | -0.60(-1.96%) |
May 13, 2019 | 30.36 | 31.11 | 30.27 | 30.69 | 479,378 | -0.29(-0.92%) |
May 10, 2019 | 30.34 | 31.12 | 30.00 | 30.98 | 386,400 | +0.35(+1.14%) |
May 09, 2019 | 30.23 | 30.70 | 29.79 | 30.62 | 194,948 | +0.18(+0.57%) |
May 08, 2019 | 30.36 | 30.78 | 30.14 | 30.45 | 236,420 | +0.06(+0.21%) |
May 07, 2019 | 30.73 | 30.91 | 30.09 | 30.39 | 486,180 | -0.63(-2.03%) |
May 06, 2019 | 30.18 | 31.02 | 30.04 | 31.02 | 368,474 | +0.25(+0.81%) |
May 03, 2019 | 30.34 | 30.80 | 30.20 | 30.77 | 315,800 | +0.59(+1.97%) |
May 02, 2019 | 29.93 | 30.60 | 29.86 | 30.17 | 417,542 | +0.14(+0.45%) |
May 01, 2019 | 30.23 | 30.36 | 29.83 | 30.04 | 779,140 | -0.29(-0.97%) |
Apr 30, 2019 | 30.25 | 30.41 | 29.84 | 30.33 | 650,142 | +0.17(+0.58%) |
Apr 29, 2019 | 29.65 | 30.30 | 29.45 | 30.16 | 538,774 | +0.55(+1.84%) |
Apr 26, 2019 | 28.96 | 29.75 | 28.82 | 29.61 | 338,400 | +0.68(+2.33%) |
Apr 25, 2019 | 28.80 | 29.12 | 28.49 | 28.93 | 231,844 | +0.02(+0.07%) |
Apr 24, 2019 | 28.89 | 29.17 | 28.75 | 28.91 | 220,808 | +0.09(+0.33%) |
Apr 23, 2019 | 28.09 | 29.24 | 28.03 | 28.82 | 415,232 | +0.66(+2.34%) |
Apr 22, 2019 | 28.24 | 28.68 | 27.93 | 28.16 | 207,194 | -0.22(-0.78%) |
Apr 18, 2019 | 27.52 | 28.50 | 27.52 | 28.38 | 457,200 | +0.79(+2.84%) |
Apr 17, 2019 | 28.50 | 28.50 | 27.32 | 27.59 | 476,406 | -0.74(-2.61%) |
Apr 16, 2019 | 28.76 | 28.86 | 28.20 | 28.34 | 440,270 | -0.31(-1.08%) |
Apr 15, 2019 | 28.77 | 29.04 | 28.43 | 28.64 | 203,530 | -0.03(-0.10%) |
Apr 12, 2019 | 28.81 | 28.98 | 28.53 | 28.68 | 194,800 | +0.05(+0.16%) |
Apr 11, 2019 | 28.94 | 29.02 | 28.57 | 28.63 | 174,116 | -0.40(-1.38%) |
Apr 10, 2019 | 28.45 | 29.16 | 28.32 | 29.03 | 399,606 | +0.64(+2.24%) |
Apr 09, 2019 | 28.62 | 28.88 | 28.34 | 28.39 | 286,948 | -0.25(-0.86%) |
Apr 08, 2019 | 28.66 | 28.75 | 28.25 | 28.64 | 367,246 | -0.13(-0.45%) |
Apr 05, 2019 | 28.58 | 29.09 | 28.58 | 28.77 | 260,400 | +0.20(+0.70%) |
Apr 04, 2019 | 28.55 | 28.58 | 28.20 | 28.57 | 232,278 | +0.05(+0.18%) |
Apr 03, 2019 | 28.84 | 29.00 | 28.39 | 28.52 | 271,140 | -0.08(-0.28%) |
Apr 02, 2019 | 28.57 | 28.73 | 28.05 | 28.60 | 444,494 | -0.05(-0.19%) |