Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 35.92 | 36.05 | 34.73 | 34.87 | 160,100 | -0.92(-2.57%) |
Jun 27, 2019 | 34.94 | 35.90 | 34.59 | 35.79 | 150,920 | +1.10(+3.17%) |
Jun 26, 2019 | 34.60 | 34.87 | 34.24 | 34.69 | 149,576 | -0.01(-0.03%) |
Jun 25, 2019 | 34.09 | 35.03 | 34.09 | 34.70 | 177,984 | +0.64(+1.88%) |
Jun 24, 2019 | 34.15 | 34.28 | 32.83 | 34.06 | 167,046 | +0.28(+0.83%) |
Jun 21, 2019 | 33.49 | 34.00 | 33.08 | 33.78 | 460,000 | +0.29(+0.87%) |
Jun 20, 2019 | 32.64 | 33.70 | 32.42 | 33.49 | 278,666 | +1.25(+3.88%) |
Jun 19, 2019 | 32.50 | 32.66 | 31.86 | 32.24 | 208,864 | -0.13(-0.40%) |
Jun 18, 2019 | 31.90 | 32.45 | 31.60 | 32.37 | 169,303 | +0.43(+1.35%) |
Jun 17, 2019 | 31.48 | 32.00 | 30.89 | 31.94 | 140,127 | +0.47(+1.49%) |
Jun 14, 2019 | 30.91 | 31.87 | 30.50 | 31.47 | 137,200 | +0.27(+0.87%) |
Jun 13, 2019 | 30.17 | 31.30 | 29.45 | 31.20 | 239,169 | +1.11(+3.69%) |
Jun 12, 2019 | 29.79 | 30.22 | 29.65 | 30.09 | 309,821 | +0.38(+1.28%) |
Jun 11, 2019 | 28.69 | 30.00 | 28.35 | 29.71 | 302,626 | +1.26(+4.43%) |
Jun 10, 2019 | 28.00 | 28.74 | 28.00 | 28.45 | 70,898 | +0.60(+2.15%) |
Jun 07, 2019 | 27.70 | 28.07 | 27.36 | 27.85 | 428,100 | -0.06(-0.21%) |
Jun 06, 2019 | 27.74 | 28.19 | 27.02 | 27.91 | 193,443 | +0.15(+0.54%) |
Jun 05, 2019 | 28.53 | 28.91 | 27.52 | 27.76 | 476,368 | -0.74(-2.60%) |
Jun 04, 2019 | 27.46 | 28.50 | 27.22 | 28.50 | 226,105 | +1.27(+4.66%) |
Jun 03, 2019 | 26.32 | 27.29 | 26.01 | 27.23 | 170,083 | +1.02(+3.89%) |
May 31, 2019 | 25.88 | 26.34 | 25.51 | 26.21 | 254,600 | +0.01(+0.04%) |
May 30, 2019 | 25.84 | 26.40 | 25.56 | 26.20 | 165,662 | +0.20(+0.77%) |
May 29, 2019 | 26.30 | 26.30 | 25.54 | 26.00 | 100,020 | -0.44(-1.66%) |
May 28, 2019 | 26.32 | 27.12 | 25.42 | 26.44 | 458,891 | +0.13(+0.49%) |
May 24, 2019 | 26.68 | 26.91 | 26.23 | 26.31 | 112,700 | -0.47(-1.76%) |
May 23, 2019 | 27.19 | 27.30 | 26.20 | 26.78 | 172,438 | -0.78(-2.83%) |
May 22, 2019 | 27.36 | 27.73 | 27.02 | 27.56 | 133,912 | -0.41(-1.47%) |
May 21, 2019 | 26.98 | 27.99 | 26.82 | 27.97 | 142,996 | +1.07(+3.98%) |
May 20, 2019 | 27.18 | 27.30 | 26.63 | 26.90 | 195,619 | -0.30(-1.10%) |
May 17, 2019 | 26.62 | 27.30 | 26.35 | 27.20 | 171,400 | +0.15(+0.55%) |
May 16, 2019 | 27.59 | 28.00 | 26.61 | 27.05 | 505,762 | -1.36(-4.79%) |
May 15, 2019 | 27.87 | 28.75 | 27.70 | 28.41 | 111,772 | +0.40(+1.43%) |
May 14, 2019 | 28.12 | 28.70 | 27.60 | 28.01 | 155,832 | +0.13(+0.47%) |
May 13, 2019 | 27.45 | 27.96 | 26.44 | 27.88 | 318,064 | -0.25(-0.89%) |
May 10, 2019 | 28.00 | 29.00 | 28.00 | 28.13 | 219,600 | -0.06(-0.21%) |
May 09, 2019 | 27.40 | 28.27 | 26.55 | 28.19 | 178,197 | +0.37(+1.33%) |
May 08, 2019 | 27.09 | 28.01 | 27.09 | 27.82 | 383,046 | +0.77(+2.85%) |
May 07, 2019 | 27.48 | 27.90 | 26.93 | 27.05 | 274,370 | -0.78(-2.80%) |
May 06, 2019 | 25.76 | 28.00 | 25.05 | 27.83 | 271,218 | +1.46(+5.54%) |
May 03, 2019 | 26.65 | 27.00 | 25.38 | 26.37 | 1,667,600 | +0.64(+2.49%) |
May 02, 2019 | 25.00 | 26.05 | 23.42 | 25.73 | 514,449 | -0.32(-1.23%) |
May 01, 2019 | 26.71 | 27.04 | 25.47 | 26.05 | 147,935 | -0.60(-2.25%) |
Apr 30, 2019 | 27.46 | 27.49 | 26.49 | 26.65 | 126,184 | -0.87(-3.16%) |
Apr 29, 2019 | 28.25 | 28.48 | 27.34 | 27.52 | 190,399 | -0.66(-2.34%) |
Apr 26, 2019 | 28.71 | 28.71 | 27.87 | 28.18 | 138,200 | -0.23(-0.81%) |
Apr 25, 2019 | 28.90 | 29.06 | 28.01 | 28.41 | 126,222 | -0.65(-2.24%) |
Apr 24, 2019 | 30.39 | 30.39 | 28.70 | 29.06 | 152,665 | -1.20(-3.97%) |
Apr 23, 2019 | 29.40 | 30.38 | 29.16 | 30.26 | 110,747 | +0.80(+2.72%) |
Apr 22, 2019 | 29.35 | 30.18 | 29.19 | 29.46 | 104,815 | +0.08(+0.27%) |
Apr 18, 2019 | 28.87 | 29.43 | 28.31 | 29.38 | 116,800 | +0.70(+2.44%) |
Apr 17, 2019 | 29.97 | 29.97 | 28.52 | 28.68 | 143,987 | -1.19(-3.98%) |
Apr 16, 2019 | 31.10 | 31.45 | 29.78 | 29.87 | 250,390 | -1.16(-3.74%) |
Apr 15, 2019 | 31.38 | 31.38 | 30.74 | 31.03 | 99,608 | -0.31(-0.99%) |
Apr 12, 2019 | 31.87 | 31.91 | 30.92 | 31.34 | 92,200 | -0.26(-0.82%) |
Apr 11, 2019 | 32.46 | 32.50 | 31.42 | 31.60 | 126,149 | -0.83(-2.56%) |
Apr 10, 2019 | 31.58 | 32.75 | 31.18 | 32.43 | 117,342 | +0.97(+3.08%) |
Apr 09, 2019 | 31.80 | 31.99 | 31.25 | 31.46 | 98,311 | -0.37(-1.16%) |
Apr 08, 2019 | 31.47 | 31.99 | 30.86 | 31.83 | 273,884 | +0.35(+1.11%) |
Apr 05, 2019 | 31.37 | 31.93 | 31.18 | 31.48 | 108,200 | +0.31(+0.99%) |
Apr 04, 2019 | 31.01 | 31.40 | 30.80 | 31.17 | 133,412 | +0.56(+1.83%) |
Apr 03, 2019 | 30.66 | 31.05 | 30.51 | 30.61 | 67,484 | +0.15(+0.49%) |
Apr 02, 2019 | 30.77 | 30.95 | 30.00 | 30.46 | 61,616 | -0.15(-0.49%) |