Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 27.91 | 29.12 | 27.78 | 29.11 | 2,955,270 | +1.30(+4.68%) |
Jun 27, 2019 | 27.71 | 28.09 | 27.30 | 27.81 | 2,119,817 | +0.02(+0.07%) |
Jun 26, 2019 | 27.53 | 28.04 | 26.68 | 27.79 | 5,987,820 | +1.93(+7.48%) |
Jun 25, 2019 | 25.45 | 26.09 | 25.17 | 25.86 | 2,681,317 | +0.24(+0.94%) |
Jun 24, 2019 | 26.74 | 26.94 | 25.55 | 25.62 | 3,045,292 | -0.89(-3.37%) |
Jun 21, 2019 | 25.92 | 26.55 | 25.25 | 26.51 | 8,268,392 | +2.69(+11.28%) |
Jun 20, 2019 | 23.31 | 24.14 | 23.30 | 23.82 | 2,270,490 | +0.97(+4.23%) |
Jun 19, 2019 | 22.96 | 23.35 | 22.78 | 22.85 | 2,621,717 | -0.02(-0.08%) |
Jun 18, 2019 | 23.08 | 23.78 | 22.77 | 22.87 | 3,184,920 | +0.19(+0.82%) |
Jun 17, 2019 | 22.24 | 23.15 | 22.14 | 22.69 | 2,831,042 | +0.46(+2.05%) |
Jun 14, 2019 | 22.65 | 22.71 | 22.02 | 22.23 | 2,281,951 | -0.53(-2.33%) |
Jun 13, 2019 | 22.87 | 23.21 | 22.45 | 22.76 | 2,814,406 | +0.07(+0.29%) |
Jun 12, 2019 | 24.65 | 24.75 | 22.58 | 22.70 | 2,975,291 | -1.67(-6.87%) |
Jun 11, 2019 | 23.79 | 24.90 | 23.79 | 24.37 | 2,008,885 | +0.65(+2.75%) |
Jun 10, 2019 | 23.38 | 24.48 | 23.38 | 23.72 | 2,156,075 | +0.65(+2.82%) |
Jun 07, 2019 | 22.97 | 23.35 | 22.18 | 23.07 | 2,091,986 | +0.16(+0.69%) |
Jun 06, 2019 | 23.70 | 24.08 | 22.45 | 22.91 | 3,624,514 | -1.05(-4.39%) |
Jun 05, 2019 | 25.24 | 25.32 | 23.40 | 23.96 | 2,579,953 | -1.14(-4.56%) |
Jun 04, 2019 | 24.09 | 25.13 | 24.09 | 25.11 | 1,263,881 | +0.87(+3.61%) |
Jun 03, 2019 | 24.47 | 24.82 | 24.07 | 24.23 | 2,628,720 | -0.33(-1.33%) |
May 31, 2019 | 25.22 | 25.31 | 24.13 | 24.56 | 2,336,887 | -1.23(-4.76%) |
May 30, 2019 | 26.95 | 26.95 | 25.69 | 25.78 | 1,449,347 | -1.30(-4.81%) |
May 29, 2019 | 26.67 | 27.26 | 26.38 | 27.09 | 1,363,501 | +0.16(+0.59%) |
May 28, 2019 | 26.74 | 27.02 | 26.33 | 26.93 | 1,738,511 | +0.25(+0.94%) |
May 24, 2019 | 27.03 | 27.26 | 26.53 | 26.68 | 2,255,827 | -0.12(-0.45%) |
May 23, 2019 | 27.87 | 27.88 | 26.71 | 26.80 | 3,050,327 | -1.66(-5.85%) |
May 22, 2019 | 28.73 | 29.12 | 28.00 | 28.46 | 2,742,164 | -0.49(-1.70%) |
May 21, 2019 | 28.79 | 29.29 | 28.68 | 28.96 | 1,400,985 | +0.29(+1.01%) |
May 20, 2019 | 28.27 | 29.00 | 28.04 | 28.67 | 2,429,034 | +0.14(+0.49%) |
May 17, 2019 | 28.73 | 29.24 | 28.49 | 28.53 | 1,533,162 | -0.64(-2.20%) |
May 16, 2019 | 28.07 | 29.23 | 28.07 | 29.17 | 1,792,325 | +1.08(+3.84%) |
May 15, 2019 | 27.44 | 28.15 | 27.21 | 28.09 | 2,985,654 | +0.77(+2.83%) |
May 14, 2019 | 26.16 | 27.39 | 26.05 | 27.32 | 1,694,872 | +1.25(+4.78%) |
May 13, 2019 | 27.35 | 27.47 | 26.00 | 26.07 | 2,281,926 | -1.85(-6.63%) |
May 10, 2019 | 27.76 | 28.15 | 27.05 | 27.92 | 1,863,593 | +0.25(+0.90%) |
May 09, 2019 | 28.08 | 28.25 | 27.24 | 27.67 | 2,883,872 | -0.61(-2.15%) |
May 08, 2019 | 29.78 | 30.02 | 28.02 | 28.28 | 3,806,657 | -1.76(-5.85%) |
May 07, 2019 | 30.67 | 30.73 | 29.17 | 30.04 | 1,806,575 | -0.98(-3.15%) |
May 06, 2019 | 31.12 | 31.41 | 30.72 | 31.01 | 1,996,140 | -0.53(-1.69%) |
May 03, 2019 | 30.63 | 31.61 | 30.60 | 31.55 | 2,520,322 | +1.15(+3.78%) |
May 02, 2019 | 30.81 | 31.71 | 30.19 | 30.40 | 2,585,014 | -0.46(-1.49%) |
May 01, 2019 | 30.54 | 32.35 | 30.54 | 30.86 | 3,145,014 | -0.05(-0.15%) |
Apr 30, 2019 | 31.07 | 31.58 | 30.66 | 30.90 | 1,952,217 | +0.07(+0.24%) |
Apr 29, 2019 | 30.55 | 30.87 | 30.06 | 30.83 | 1,348,405 | +0.70(+2.32%) |
Apr 26, 2019 | 30.61 | 30.61 | 29.32 | 30.13 | 2,000,828 | -0.51(-1.65%) |
Apr 25, 2019 | 30.54 | 31.36 | 30.26 | 30.64 | 1,764,124 | +0.22(+0.73%) |
Apr 24, 2019 | 31.19 | 31.19 | 30.16 | 30.42 | 1,498,590 | -0.78(-2.51%) |
Apr 23, 2019 | 31.65 | 31.94 | 31.00 | 31.20 | 1,760,957 | -0.43(-1.37%) |
Apr 22, 2019 | 30.52 | 31.76 | 30.39 | 31.63 | 1,218,704 | +1.41(+4.66%) |
Apr 18, 2019 | 30.36 | 30.63 | 29.69 | 30.22 | 1,219,903 | -0.06(-0.21%) |
Apr 17, 2019 | 30.05 | 30.49 | 29.85 | 30.29 | 1,114,460 | +0.36(+1.20%) |
Apr 16, 2019 | 29.64 | 30.21 | 29.03 | 29.93 | 1,719,594 | +0.29(+0.96%) |
Apr 15, 2019 | 30.79 | 30.93 | 29.62 | 29.64 | 1,289,172 | -1.07(-3.48%) |
Apr 12, 2019 | 31.09 | 31.22 | 30.28 | 30.71 | 1,653,883 | -0.01(-0.03%) |
Apr 11, 2019 | 30.64 | 31.38 | 30.41 | 30.72 | 1,901,906 | +0.07(+0.24%) |
Apr 10, 2019 | 29.15 | 31.00 | 29.15 | 30.65 | 2,092,254 | +1.57(+5.41%) |
Apr 09, 2019 | 28.84 | 29.69 | 28.70 | 29.07 | 3,108,217 | +0.06(+0.22%) |
Apr 08, 2019 | 29.48 | 29.76 | 28.94 | 29.01 | 1,381,067 | -0.34(-1.16%) |
Apr 05, 2019 | 28.59 | 29.41 | 28.53 | 29.35 | 2,144,366 | +0.77(+2.71%) |
Apr 04, 2019 | 28.20 | 28.61 | 27.98 | 28.58 | 1,204,958 | +0.52(+1.87%) |
Apr 03, 2019 | 28.17 | 28.79 | 28.01 | 28.05 | 2,111,617 | +0.05(+0.16%) |
Apr 02, 2019 | 28.51 | 28.51 | 27.78 | 28.01 | 1,833,707 | -0.52(-1.84%) |