Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.39 | 28.93 | 28.01 | 28.78 | 555,489 | +0.43(+1.51%) |
Jun 27, 2019 | 28.28 | 28.39 | 27.84 | 28.36 | 334,027 | +0.08(+0.28%) |
Jun 26, 2019 | 28.98 | 29.03 | 28.06 | 28.28 | 180,008 | -0.66(-2.27%) |
Jun 25, 2019 | 29.51 | 29.64 | 28.80 | 28.93 | 458,610 | -0.46(-1.55%) |
Jun 24, 2019 | 29.47 | 29.68 | 29.29 | 29.39 | 224,174 | -0.07(-0.24%) |
Jun 21, 2019 | 29.66 | 30.13 | 29.45 | 29.46 | 624,359 | -0.37(-1.23%) |
Jun 20, 2019 | 29.59 | 30.17 | 29.58 | 29.83 | 173,872 | +0.51(+1.73%) |
Jun 19, 2019 | 28.96 | 29.41 | 28.83 | 29.32 | 164,792 | +0.31(+1.06%) |
Jun 18, 2019 | 28.93 | 29.31 | 28.78 | 29.01 | 155,217 | +0.20(+0.69%) |
Jun 17, 2019 | 28.52 | 28.91 | 28.40 | 28.81 | 261,382 | +0.30(+1.05%) |
Jun 14, 2019 | 28.29 | 28.92 | 28.09 | 28.51 | 372,642 | +0.48(+1.70%) |
Jun 13, 2019 | 27.54 | 28.09 | 27.54 | 28.04 | 193,788 | +0.54(+1.95%) |
Jun 12, 2019 | 26.96 | 27.51 | 26.95 | 27.50 | 199,668 | +0.49(+1.80%) |
Jun 11, 2019 | 27.41 | 27.45 | 26.85 | 27.01 | 261,764 | -0.19(-0.69%) |
Jun 10, 2019 | 26.76 | 27.21 | 26.76 | 27.20 | 278,295 | +0.59(+2.20%) |
Jun 07, 2019 | 25.83 | 26.72 | 25.79 | 26.62 | 274,170 | +0.89(+3.48%) |
Jun 06, 2019 | 25.22 | 25.75 | 25.22 | 25.72 | 162,444 | +0.40(+1.57%) |
Jun 05, 2019 | 25.31 | 25.59 | 25.12 | 25.33 | 276,046 | -0.01(-0.04%) |
Jun 04, 2019 | 25.32 | 25.35 | 24.92 | 25.34 | 228,604 | +0.19(+0.75%) |
Jun 03, 2019 | 25.23 | 25.59 | 24.87 | 25.15 | 243,528 | -0.11(-0.43%) |
May 31, 2019 | 25.62 | 25.76 | 25.25 | 25.26 | 310,921 | -0.69(-2.64%) |
May 30, 2019 | 25.86 | 26.26 | 25.82 | 25.94 | 183,546 | +0.12(+0.46%) |
May 29, 2019 | 25.72 | 26.09 | 25.68 | 25.82 | 218,956 | -0.16(-0.61%) |
May 28, 2019 | 26.05 | 26.29 | 25.95 | 25.98 | 198,774 | -0.17(-0.65%) |
May 24, 2019 | 26.10 | 26.40 | 25.89 | 26.15 | 127,368 | +0.15(+0.57%) |
May 23, 2019 | 25.91 | 26.19 | 25.68 | 26.00 | 158,012 | -0.15(-0.57%) |
May 22, 2019 | 26.03 | 26.36 | 25.90 | 26.15 | 155,100 | +0.06(+0.23%) |
May 21, 2019 | 26.07 | 26.11 | 25.90 | 26.09 | 77,722 | +0.11(+0.42%) |
May 20, 2019 | 25.65 | 26.09 | 25.49 | 25.98 | 153,822 | +0.11(+0.42%) |
May 17, 2019 | 25.80 | 26.16 | 25.62 | 25.87 | 253,932 | -0.24(-0.91%) |
May 16, 2019 | 25.55 | 26.26 | 25.53 | 26.11 | 195,625 | +0.65(+2.53%) |
May 15, 2019 | 25.23 | 25.55 | 25.20 | 25.47 | 128,919 | +0.04(+0.16%) |
May 14, 2019 | 24.91 | 25.48 | 24.77 | 25.43 | 152,336 | +0.68(+2.73%) |
May 13, 2019 | 24.94 | 25.12 | 24.65 | 24.75 | 220,857 | -0.66(-2.58%) |
May 10, 2019 | 25.94 | 25.94 | 25.13 | 25.41 | 238,627 | -0.80(-3.07%) |
May 09, 2019 | 26.54 | 26.72 | 24.53 | 26.21 | 273,648 | +0.10(+0.38%) |
May 08, 2019 | 26.01 | 26.42 | 26.01 | 26.11 | 225,889 | +0.09(+0.34%) |
May 07, 2019 | 25.87 | 26.15 | 25.73 | 26.02 | 223,404 | -0.14(-0.53%) |
May 06, 2019 | 25.17 | 26.25 | 25.17 | 26.16 | 195,037 | +0.48(+1.86%) |
May 03, 2019 | 24.83 | 25.71 | 24.83 | 25.68 | 228,861 | +0.87(+3.52%) |
May 02, 2019 | 25.29 | 25.32 | 24.55 | 24.81 | 299,666 | -0.51(-2.00%) |
May 01, 2019 | 25.54 | 25.82 | 25.31 | 25.32 | 290,408 | -0.18(-0.70%) |
Apr 30, 2019 | 25.42 | 25.69 | 25.10 | 25.49 | 356,982 | +0.13(+0.51%) |
Apr 29, 2019 | 25.38 | 25.50 | 25.30 | 25.37 | 120,341 | -0.04(-0.16%) |
Apr 26, 2019 | 25.34 | 25.55 | 25.26 | 25.41 | 142,874 | +0.04(+0.16%) |
Apr 25, 2019 | 25.15 | 25.46 | 25.08 | 25.37 | 201,483 | +0.10(+0.39%) |
Apr 24, 2019 | 25.16 | 25.39 | 25.02 | 25.27 | 198,827 | +0.15(+0.59%) |
Apr 23, 2019 | 24.92 | 25.23 | 24.83 | 25.12 | 182,706 | +0.21(+0.84%) |
Apr 22, 2019 | 24.71 | 24.94 | 24.55 | 24.91 | 143,704 | +0.12(+0.48%) |
Apr 18, 2019 | 25.10 | 25.12 | 24.79 | 24.79 | 214,966 | -0.39(-1.54%) |
Apr 17, 2019 | 25.68 | 25.68 | 25.08 | 25.18 | 203,589 | -0.44(-1.71%) |
Apr 16, 2019 | 25.51 | 25.82 | 25.49 | 25.61 | 172,523 | +0.15(+0.59%) |
Apr 15, 2019 | 25.34 | 25.52 | 25.20 | 25.47 | 124,291 | +0.19(+0.75%) |
Apr 12, 2019 | 25.22 | 25.31 | 24.94 | 25.28 | 135,625 | +0.21(+0.83%) |
Apr 11, 2019 | 25.02 | 25.20 | 24.76 | 25.07 | 170,295 | +0.10(+0.40%) |
Apr 10, 2019 | 24.81 | 25.03 | 24.73 | 24.97 | 154,278 | +0.17(+0.68%) |
Apr 09, 2019 | 24.74 | 24.96 | 24.73 | 24.80 | 135,417 | +0.07(+0.28%) |
Apr 08, 2019 | 24.71 | 24.83 | 24.49 | 24.73 | 305,518 | -0.10(-0.40%) |
Apr 05, 2019 | 24.56 | 24.92 | 24.50 | 24.83 | 174,389 | +0.28(+1.13%) |
Apr 04, 2019 | 24.43 | 24.65 | 24.35 | 24.55 | 133,880 | +0.07(+0.28%) |
Apr 03, 2019 | 24.56 | 24.77 | 24.28 | 24.48 | 131,891 | +0.10(+0.41%) |
Apr 02, 2019 | 24.56 | 24.61 | 24.23 | 24.38 | 169,850 | -0.14(-0.57%) |