Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.57 | 32.04 | 31.24 | 31.92 | 424,534 | +0.51(+1.61%) |
Jun 27, 2019 | 31.25 | 31.74 | 31.13 | 31.42 | 212,882 | +0.27(+0.88%) |
Jun 26, 2019 | 31.15 | 31.34 | 30.98 | 31.14 | 222,304 | +0.06(+0.19%) |
Jun 25, 2019 | 31.01 | 31.14 | 30.70 | 31.09 | 172,310 | +0.17(+0.54%) |
Jun 24, 2019 | 30.55 | 31.01 | 30.44 | 30.92 | 150,335 | +0.55(+1.79%) |
Jun 21, 2019 | 30.80 | 31.03 | 30.35 | 30.37 | 448,057 | -0.60(-1.95%) |
Jun 20, 2019 | 30.72 | 30.99 | 30.21 | 30.98 | 128,704 | +0.50(+1.63%) |
Jun 19, 2019 | 30.55 | 30.55 | 30.25 | 30.48 | 162,897 | -0.05(-0.16%) |
Jun 18, 2019 | 30.52 | 30.97 | 30.49 | 30.53 | 166,587 | +0.29(+0.97%) |
Jun 17, 2019 | 30.62 | 30.65 | 30.01 | 30.24 | 202,074 | -0.31(-1.02%) |
Jun 14, 2019 | 30.17 | 30.67 | 29.93 | 30.55 | 203,587 | +0.30(+1.00%) |
Jun 13, 2019 | 30.41 | 30.52 | 30.16 | 30.25 | 151,996 | +0.07(+0.23%) |
Jun 12, 2019 | 30.16 | 30.35 | 29.74 | 30.18 | 251,306 | +0.01(+0.03%) |
Jun 11, 2019 | 30.59 | 30.84 | 30.11 | 30.17 | 192,655 | -0.30(-0.99%) |
Jun 10, 2019 | 29.65 | 30.82 | 29.57 | 30.47 | 407,161 | +0.92(+3.13%) |
Jun 07, 2019 | 29.40 | 29.74 | 29.31 | 29.55 | 163,938 | +0.19(+0.63%) |
Jun 06, 2019 | 29.08 | 29.41 | 28.86 | 29.36 | 206,369 | +0.20(+0.70%) |
Jun 05, 2019 | 29.56 | 29.56 | 29.01 | 29.16 | 222,014 | -0.24(-0.83%) |
Jun 04, 2019 | 29.26 | 29.50 | 29.07 | 29.40 | 602,687 | +0.41(+1.41%) |
Jun 03, 2019 | 28.11 | 29.14 | 27.94 | 28.99 | 326,253 | +1.07(+3.84%) |
May 31, 2019 | 27.32 | 28.38 | 27.32 | 27.92 | 300,143 | +0.41(+1.49%) |
May 30, 2019 | 27.39 | 27.69 | 27.20 | 27.51 | 335,404 | +0.23(+0.86%) |
May 29, 2019 | 27.23 | 27.50 | 26.87 | 27.28 | 472,371 | -0.11(-0.41%) |
May 28, 2019 | 28.23 | 28.23 | 27.28 | 27.39 | 335,824 | -0.69(-2.47%) |
May 24, 2019 | 28.12 | 29.03 | 27.64 | 28.08 | 437,495 | +0.06(+0.20%) |
May 23, 2019 | 26.88 | 28.59 | 26.63 | 28.03 | 890,848 | +2.31(+8.97%) |
May 22, 2019 | 25.71 | 26.19 | 25.62 | 25.72 | 171,137 | -0.22(-0.83%) |
May 21, 2019 | 25.57 | 25.97 | 25.56 | 25.94 | 176,010 | +0.52(+2.07%) |
May 20, 2019 | 25.08 | 25.62 | 24.87 | 25.41 | 212,331 | +0.08(+0.33%) |
May 17, 2019 | 25.89 | 26.10 | 25.30 | 25.33 | 323,667 | -0.82(-3.12%) |
May 16, 2019 | 25.86 | 26.24 | 25.86 | 26.14 | 103,200 | +0.25(+0.98%) |
May 15, 2019 | 25.53 | 25.93 | 25.47 | 25.89 | 86,215 | +0.06(+0.22%) |
May 14, 2019 | 25.44 | 25.94 | 25.31 | 25.83 | 127,959 | +0.50(+1.96%) |
May 13, 2019 | 25.54 | 25.89 | 25.22 | 25.34 | 373,523 | -0.74(-2.84%) |
May 10, 2019 | 25.74 | 26.28 | 25.69 | 26.08 | 176,342 | +0.12(+0.47%) |
May 09, 2019 | 25.82 | 26.05 | 25.63 | 25.96 | 190,802 | -0.06(-0.22%) |
May 08, 2019 | 26.06 | 26.12 | 25.84 | 26.01 | 166,957 | -0.02(-0.07%) |
May 07, 2019 | 26.38 | 26.67 | 25.84 | 26.03 | 137,964 | -0.58(-2.18%) |
May 06, 2019 | 26.61 | 26.73 | 26.40 | 26.61 | 110,672 | -0.40(-1.49%) |
May 03, 2019 | 26.37 | 27.09 | 26.37 | 27.02 | 121,828 | +0.81(+3.08%) |
May 02, 2019 | 26.18 | 26.35 | 25.97 | 26.21 | 131,506 | +0.02(+0.07%) |
May 01, 2019 | 26.22 | 26.59 | 26.18 | 26.19 | 169,569 | -0.10(-0.39%) |
Apr 30, 2019 | 26.25 | 26.39 | 26.11 | 26.29 | 297,131 | +0.00(+0.00%) |
Apr 29, 2019 | 26.14 | 26.29 | 25.91 | 26.29 | 276,178 | +0.14(+0.54%) |
Apr 26, 2019 | 25.90 | 26.35 | 25.84 | 26.15 | 134,310 | +0.27(+1.05%) |
Apr 25, 2019 | 25.46 | 25.98 | 25.29 | 25.88 | 307,647 | +0.25(+0.99%) |
Apr 24, 2019 | 25.46 | 25.77 | 25.43 | 25.63 | 211,317 | +0.17(+0.66%) |
Apr 23, 2019 | 25.40 | 25.70 | 25.26 | 25.46 | 202,116 | +0.05(+0.18%) |
Apr 22, 2019 | 25.58 | 25.65 | 25.33 | 25.41 | 193,315 | -0.34(-1.31%) |
Apr 18, 2019 | 25.91 | 26.14 | 25.62 | 25.75 | 151,272 | -0.22(-0.87%) |
Apr 17, 2019 | 26.42 | 26.58 | 25.89 | 25.97 | 121,298 | -0.32(-1.21%) |
Apr 16, 2019 | 26.11 | 26.31 | 26.00 | 26.29 | 199,572 | +0.25(+0.97%) |
Apr 15, 2019 | 25.97 | 26.27 | 25.97 | 26.04 | 218,201 | +0.13(+0.51%) |
Apr 12, 2019 | 25.99 | 26.08 | 25.77 | 25.91 | 183,703 | +0.09(+0.36%) |
Apr 11, 2019 | 25.72 | 25.88 | 25.62 | 25.82 | 431,569 | +0.11(+0.44%) |
Apr 10, 2019 | 25.45 | 25.70 | 25.36 | 25.70 | 207,351 | +0.35(+1.37%) |
Apr 09, 2019 | 25.59 | 25.60 | 25.31 | 25.36 | 281,325 | -0.34(-1.31%) |
Apr 08, 2019 | 25.41 | 25.74 | 25.33 | 25.69 | 158,129 | +0.13(+0.51%) |
Apr 05, 2019 | 25.08 | 25.63 | 24.88 | 25.56 | 370,073 | +0.61(+2.44%) |
Apr 04, 2019 | 24.54 | 25.02 | 24.48 | 24.95 | 252,870 | +0.46(+1.88%) |
Apr 03, 2019 | 24.56 | 24.62 | 24.28 | 24.49 | 159,552 | +0.17(+0.69%) |
Apr 02, 2019 | 24.59 | 24.59 | 24.13 | 24.32 | 162,940 | -0.29(-1.18%) |