Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.85 | 27.53 | 26.60 | 27.32 | 403,300 | +0.50(+1.86%) |
Jun 27, 2019 | 27.04 | 27.39 | 26.33 | 26.82 | 398,808 | +0.01(+0.04%) |
Jun 26, 2019 | 27.00 | 27.82 | 26.76 | 26.81 | 414,772 | +0.01(+0.04%) |
Jun 25, 2019 | 26.82 | 27.76 | 26.44 | 26.80 | 603,029 | +0.04(+0.15%) |
Jun 24, 2019 | 26.96 | 27.15 | 26.16 | 26.76 | 568,277 | -0.29(-1.07%) |
Jun 21, 2019 | 27.48 | 27.61 | 26.89 | 27.05 | 580,300 | -0.51(-1.85%) |
Jun 20, 2019 | 28.67 | 28.84 | 27.55 | 27.56 | 306,494 | -0.74(-2.61%) |
Jun 19, 2019 | 29.12 | 29.12 | 27.74 | 28.30 | 422,289 | -0.63(-2.18%) |
Jun 18, 2019 | 28.17 | 29.33 | 28.01 | 28.93 | 485,141 | +0.92(+3.28%) |
Jun 17, 2019 | 27.91 | 28.57 | 27.69 | 28.01 | 957,401 | -0.11(-0.39%) |
Jun 14, 2019 | 28.64 | 28.80 | 28.00 | 28.12 | 620,900 | -0.36(-1.26%) |
Jun 13, 2019 | 28.82 | 29.25 | 28.23 | 28.48 | 1,029,868 | -0.15(-0.52%) |
Jun 12, 2019 | 29.65 | 30.01 | 28.40 | 28.63 | 543,798 | -1.12(-3.76%) |
Jun 11, 2019 | 30.24 | 30.83 | 29.68 | 29.75 | 389,977 | -0.16(-0.53%) |
Jun 10, 2019 | 30.52 | 30.87 | 29.86 | 29.91 | 338,931 | -0.47(-1.55%) |
Jun 07, 2019 | 30.62 | 31.06 | 30.21 | 30.38 | 266,800 | +0.00(+0.00%) |
Jun 06, 2019 | 29.93 | 30.63 | 29.70 | 30.38 | 212,123 | +0.33(+1.10%) |
Jun 05, 2019 | 30.70 | 30.86 | 29.59 | 30.05 | 320,972 | -0.51(-1.67%) |
Jun 04, 2019 | 30.27 | 30.63 | 29.71 | 30.56 | 450,245 | +0.75(+2.52%) |
Jun 03, 2019 | 30.07 | 30.24 | 29.52 | 29.81 | 397,652 | -0.39(-1.29%) |
May 31, 2019 | 29.71 | 30.67 | 29.05 | 30.20 | 444,100 | +0.37(+1.24%) |
May 30, 2019 | 30.48 | 30.95 | 29.41 | 29.83 | 333,382 | -0.57(-1.88%) |
May 29, 2019 | 30.38 | 30.48 | 29.43 | 30.40 | 681,477 | -0.43(-1.39%) |
May 28, 2019 | 33.58 | 34.15 | 30.53 | 30.83 | 985,324 | -2.69(-8.03%) |
May 24, 2019 | 32.38 | 34.21 | 32.38 | 33.52 | 250,600 | +1.42(+4.42%) |
May 23, 2019 | 32.72 | 32.72 | 31.87 | 32.10 | 255,348 | -1.01(-3.05%) |
May 22, 2019 | 33.22 | 33.55 | 32.94 | 33.11 | 150,307 | -0.29(-0.87%) |
May 21, 2019 | 33.53 | 33.94 | 33.31 | 33.40 | 263,992 | +0.20(+0.60%) |
May 20, 2019 | 32.85 | 33.24 | 32.49 | 33.20 | 157,090 | +0.13(+0.39%) |
May 17, 2019 | 33.21 | 33.84 | 32.92 | 33.07 | 235,200 | -0.56(-1.67%) |
May 16, 2019 | 34.25 | 34.69 | 33.53 | 33.63 | 286,467 | -0.60(-1.75%) |
May 15, 2019 | 33.47 | 34.43 | 33.47 | 34.23 | 177,804 | +0.41(+1.21%) |
May 14, 2019 | 33.15 | 34.25 | 33.08 | 33.82 | 282,819 | +0.93(+2.83%) |
May 13, 2019 | 34.19 | 34.33 | 32.70 | 32.89 | 272,884 | -2.11(-6.03%) |
May 10, 2019 | 34.70 | 35.09 | 33.98 | 35.00 | 203,000 | +0.05(+0.14%) |
May 09, 2019 | 34.92 | 35.23 | 33.98 | 34.95 | 299,690 | -0.34(-0.96%) |
May 08, 2019 | 34.41 | 35.50 | 34.41 | 35.29 | 243,706 | +0.69(+1.99%) |
May 07, 2019 | 33.72 | 34.76 | 33.30 | 34.60 | 304,884 | +0.59(+1.73%) |
May 06, 2019 | 34.46 | 36.15 | 33.92 | 34.01 | 399,678 | -0.91(-2.61%) |
May 03, 2019 | 35.76 | 36.10 | 31.04 | 34.92 | 828,500 | -0.49(-1.38%) |
May 02, 2019 | 35.58 | 36.04 | 34.28 | 35.41 | 413,564 | -0.17(-0.48%) |
May 01, 2019 | 35.73 | 36.12 | 35.12 | 35.58 | 569,905 | -0.18(-0.50%) |
Apr 30, 2019 | 35.67 | 36.25 | 34.99 | 35.76 | 241,979 | +0.03(+0.08%) |
Apr 29, 2019 | 35.15 | 35.85 | 34.85 | 35.73 | 185,941 | +0.77(+2.20%) |
Apr 26, 2019 | 35.50 | 35.80 | 34.80 | 34.96 | 193,000 | -0.61(-1.71%) |
Apr 25, 2019 | 35.52 | 35.81 | 35.13 | 35.57 | 262,444 | +0.03(+0.08%) |
Apr 24, 2019 | 35.73 | 35.75 | 34.98 | 35.54 | 206,070 | -0.06(-0.17%) |
Apr 23, 2019 | 34.27 | 35.94 | 34.27 | 35.60 | 358,281 | +1.20(+3.49%) |
Apr 22, 2019 | 33.31 | 34.52 | 33.31 | 34.40 | 396,987 | +0.97(+2.90%) |
Apr 18, 2019 | 35.39 | 35.82 | 33.20 | 33.43 | 246,600 | -2.15(-6.04%) |
Apr 17, 2019 | 35.16 | 35.62 | 34.69 | 35.58 | 325,124 | +0.76(+2.18%) |
Apr 16, 2019 | 35.10 | 35.24 | 34.20 | 34.82 | 192,553 | -0.04(-0.11%) |
Apr 15, 2019 | 35.11 | 35.46 | 34.57 | 34.86 | 154,007 | -0.15(-0.43%) |
Apr 12, 2019 | 35.12 | 35.33 | 34.80 | 35.01 | 121,900 | +0.15(+0.43%) |
Apr 11, 2019 | 35.26 | 35.38 | 34.52 | 34.86 | 174,782 | -0.34(-0.97%) |
Apr 10, 2019 | 35.51 | 35.64 | 34.93 | 35.20 | 321,435 | -0.19(-0.54%) |
Apr 09, 2019 | 35.38 | 36.16 | 35.16 | 35.39 | 190,471 | -0.21(-0.59%) |
Apr 08, 2019 | 35.71 | 35.88 | 34.92 | 35.60 | 201,508 | -0.26(-0.73%) |
Apr 05, 2019 | 34.95 | 36.00 | 34.95 | 35.86 | 187,900 | +0.99(+2.84%) |
Apr 04, 2019 | 35.55 | 35.76 | 34.65 | 34.87 | 179,777 | -0.59(-1.66%) |
Apr 03, 2019 | 36.21 | 36.35 | 35.45 | 35.46 | 299,483 | -0.31(-0.87%) |
Apr 02, 2019 | 37.22 | 37.22 | 35.65 | 35.77 | 301,755 | -1.60(-4.28%) |