Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.87 | 31.52 | 30.62 | 30.76 | 424,562 | -0.02(-0.06%) |
Jun 27, 2019 | 30.38 | 30.80 | 30.15 | 30.78 | 201,934 | +0.53(+1.74%) |
Jun 26, 2019 | 30.02 | 30.49 | 29.88 | 30.25 | 223,331 | +0.34(+1.14%) |
Jun 25, 2019 | 29.70 | 30.15 | 29.60 | 29.91 | 239,259 | +0.31(+1.05%) |
Jun 24, 2019 | 29.85 | 30.03 | 29.52 | 29.60 | 262,687 | -0.33(-1.11%) |
Jun 21, 2019 | 30.17 | 30.40 | 29.74 | 29.93 | 396,251 | -0.27(-0.90%) |
Jun 20, 2019 | 30.22 | 30.52 | 30.04 | 30.20 | 282,235 | +0.16(+0.52%) |
Jun 19, 2019 | 30.31 | 30.43 | 29.95 | 30.05 | 254,066 | -0.10(-0.32%) |
Jun 18, 2019 | 30.14 | 30.61 | 29.94 | 30.14 | 276,016 | +0.19(+0.62%) |
Jun 17, 2019 | 29.96 | 30.29 | 29.75 | 29.96 | 231,064 | +0.06(+0.20%) |
Jun 14, 2019 | 29.82 | 30.11 | 29.60 | 29.90 | 189,970 | +0.07(+0.23%) |
Jun 13, 2019 | 29.83 | 30.25 | 29.63 | 29.83 | 420,547 | +0.06(+0.20%) |
Jun 12, 2019 | 29.48 | 29.82 | 29.20 | 29.77 | 318,195 | +0.54(+1.83%) |
Jun 11, 2019 | 29.11 | 29.53 | 28.96 | 29.24 | 275,318 | +0.27(+0.94%) |
Jun 10, 2019 | 29.25 | 29.54 | 28.88 | 28.96 | 153,284 | -0.06(-0.20%) |
Jun 07, 2019 | 29.16 | 29.43 | 28.79 | 29.02 | 320,652 | +0.04(+0.13%) |
Jun 06, 2019 | 28.69 | 29.13 | 28.44 | 28.98 | 211,352 | +0.23(+0.81%) |
Jun 05, 2019 | 29.03 | 29.21 | 28.34 | 28.75 | 200,119 | -0.18(-0.61%) |
Jun 04, 2019 | 28.35 | 28.98 | 28.22 | 28.92 | 299,160 | +0.94(+3.34%) |
Jun 03, 2019 | 26.83 | 28.16 | 26.83 | 27.99 | 319,447 | +1.10(+4.10%) |
May 31, 2019 | 26.92 | 27.25 | 26.34 | 26.89 | 656,589 | -0.39(-1.45%) |
May 30, 2019 | 27.95 | 28.30 | 27.08 | 27.28 | 433,220 | -0.63(-2.26%) |
May 29, 2019 | 27.81 | 28.01 | 27.33 | 27.91 | 367,357 | -0.08(-0.28%) |
May 28, 2019 | 28.15 | 28.35 | 27.93 | 27.99 | 222,724 | -0.15(-0.52%) |
May 24, 2019 | 28.03 | 28.36 | 27.70 | 28.14 | 164,737 | +0.30(+1.08%) |
May 23, 2019 | 28.01 | 28.07 | 27.41 | 27.84 | 315,489 | +0.03(+0.10%) |
May 22, 2019 | 27.95 | 28.08 | 27.52 | 27.81 | 349,126 | -0.28(-1.00%) |
May 21, 2019 | 28.35 | 28.52 | 27.94 | 28.09 | 203,690 | -0.03(-0.10%) |
May 20, 2019 | 28.12 | 28.31 | 27.69 | 28.12 | 399,541 | -0.37(-1.30%) |
May 17, 2019 | 27.91 | 28.51 | 27.73 | 28.49 | 446,541 | +0.29(+1.03%) |
May 16, 2019 | 28.55 | 28.60 | 28.16 | 28.20 | 380,927 | -0.32(-1.12%) |
May 15, 2019 | 28.06 | 28.53 | 27.68 | 28.52 | 384,118 | +0.37(+1.31%) |
May 14, 2019 | 28.31 | 28.51 | 27.97 | 28.15 | 333,691 | -0.26(-0.92%) |
May 13, 2019 | 27.74 | 28.55 | 27.69 | 28.41 | 546,161 | +0.11(+0.38%) |
May 10, 2019 | 28.22 | 28.44 | 27.75 | 28.30 | 381,470 | -0.07(-0.24%) |
May 09, 2019 | 28.69 | 28.69 | 27.93 | 28.37 | 387,893 | -0.73(-2.50%) |
May 08, 2019 | 29.14 | 29.50 | 28.84 | 29.10 | 198,362 | -0.10(-0.33%) |
May 07, 2019 | 29.53 | 29.59 | 28.81 | 29.20 | 272,368 | -0.61(-2.05%) |
May 06, 2019 | 29.48 | 29.99 | 29.14 | 29.81 | 273,179 | -0.04(-0.13%) |
May 03, 2019 | 29.36 | 29.89 | 29.26 | 29.85 | 402,062 | +0.81(+2.78%) |
May 02, 2019 | 28.63 | 29.13 | 28.63 | 29.04 | 472,732 | +0.40(+1.39%) |
May 01, 2019 | 29.29 | 29.29 | 28.49 | 28.64 | 829,725 | -0.36(-1.24%) |
Apr 30, 2019 | 29.55 | 29.85 | 28.73 | 29.00 | 583,664 | -0.92(-3.08%) |
Apr 29, 2019 | 29.19 | 31.32 | 28.99 | 29.92 | 965,043 | +0.35(+1.18%) |
Apr 26, 2019 | 30.67 | 30.94 | 29.41 | 29.57 | 724,845 | -0.55(-1.84%) |
Apr 25, 2019 | 31.39 | 31.39 | 30.13 | 30.13 | 402,321 | -1.47(-4.64%) |
Apr 24, 2019 | 31.32 | 32.02 | 30.93 | 31.59 | 288,446 | +0.28(+0.90%) |
Apr 23, 2019 | 31.24 | 31.42 | 30.97 | 31.31 | 314,224 | -0.02(-0.06%) |
Apr 22, 2019 | 31.81 | 31.91 | 31.06 | 31.33 | 349,211 | -0.69(-2.15%) |
Apr 18, 2019 | 32.20 | 32.39 | 31.96 | 32.02 | 162,163 | -0.25(-0.78%) |
Apr 17, 2019 | 31.69 | 32.32 | 31.57 | 32.27 | 290,787 | +0.75(+2.37%) |
Apr 16, 2019 | 31.41 | 31.55 | 31.24 | 31.53 | 253,547 | +0.25(+0.81%) |
Apr 15, 2019 | 31.32 | 31.46 | 30.97 | 31.27 | 241,942 | +0.08(+0.25%) |
Apr 12, 2019 | 31.30 | 31.57 | 30.96 | 31.20 | 242,678 | +0.12(+0.38%) |
Apr 11, 2019 | 30.98 | 31.32 | 30.86 | 31.08 | 357,109 | +0.12(+0.38%) |
Apr 10, 2019 | 30.54 | 31.04 | 30.47 | 30.96 | 394,611 | +0.45(+1.46%) |
Apr 09, 2019 | 30.77 | 30.90 | 30.27 | 30.52 | 262,724 | -0.44(-1.41%) |
Apr 08, 2019 | 30.64 | 31.07 | 30.57 | 30.95 | 247,227 | +0.23(+0.76%) |
Apr 05, 2019 | 30.85 | 30.92 | 30.46 | 30.72 | 358,716 | +0.05(+0.16%) |
Apr 04, 2019 | 29.99 | 30.81 | 29.99 | 30.67 | 524,976 | +0.76(+2.53%) |
Apr 03, 2019 | 29.95 | 30.17 | 29.75 | 29.91 | 402,947 | +0.35(+1.18%) |
Apr 02, 2019 | 29.86 | 29.86 | 29.41 | 29.56 | 283,517 | -0.17(-0.59%) |