Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.31 | 30.45 | 30.21 | 30.41 | 40,332 | +0.40(+1.33%) |
Jun 27, 2019 | 29.71 | 30.02 | 29.71 | 30.01 | 7,473 | +0.41(+1.39%) |
Jun 26, 2019 | 29.48 | 29.69 | 29.48 | 29.60 | 13,246 | +0.29(+0.98%) |
Jun 25, 2019 | 29.60 | 29.60 | 29.27 | 29.31 | 51,736 | -0.20(-0.68%) |
Jun 24, 2019 | 29.69 | 29.71 | 29.47 | 29.51 | 26,541 | -0.20(-0.66%) |
Jun 21, 2019 | 29.64 | 29.80 | 29.45 | 29.71 | 22,725 | +0.03(+0.10%) |
Jun 20, 2019 | 29.73 | 29.80 | 29.45 | 29.68 | 102,052 | +0.31(+1.06%) |
Jun 19, 2019 | 29.27 | 29.50 | 29.24 | 29.36 | 27,547 | +0.11(+0.37%) |
Jun 18, 2019 | 29.07 | 29.43 | 29.06 | 29.26 | 22,121 | +0.34(+1.18%) |
Jun 17, 2019 | 28.87 | 29.01 | 28.75 | 28.92 | 113,323 | +0.03(+0.10%) |
Jun 14, 2019 | 28.93 | 28.97 | 28.75 | 28.89 | 131,644 | -0.05(-0.18%) |
Jun 13, 2019 | 28.57 | 29.02 | 28.57 | 28.94 | 20,921 | +0.46(+1.62%) |
Jun 12, 2019 | 28.68 | 28.68 | 28.48 | 28.48 | 12,317 | -0.20(-0.68%) |
Jun 11, 2019 | 28.68 | 28.93 | 28.66 | 28.67 | 47,201 | +0.12(+0.41%) |
Jun 10, 2019 | 28.51 | 28.76 | 28.47 | 28.55 | 19,149 | +0.14(+0.51%) |
Jun 07, 2019 | 28.31 | 28.52 | 28.28 | 28.41 | 11,380 | +0.17(+0.62%) |
Jun 06, 2019 | 28.35 | 28.36 | 28.00 | 28.23 | 37,466 | -0.11(-0.38%) |
Jun 05, 2019 | 28.67 | 28.81 | 28.18 | 28.34 | 55,405 | -0.26(-0.91%) |
Jun 04, 2019 | 28.23 | 28.60 | 28.23 | 28.60 | 42,541 | +0.68(+2.42%) |
Jun 03, 2019 | 27.58 | 28.06 | 27.58 | 27.93 | 64,916 | +0.39(+1.40%) |
May 31, 2019 | 27.84 | 27.84 | 27.43 | 27.54 | 21,208 | -0.66(-2.33%) |
May 30, 2019 | 28.32 | 28.52 | 28.13 | 28.20 | 21,204 | +0.02(+0.07%) |
May 29, 2019 | 28.06 | 28.23 | 27.94 | 28.18 | 22,472 | -0.25(-0.87%) |
May 28, 2019 | 28.85 | 28.89 | 28.42 | 28.42 | 8,257 | -0.30(-1.06%) |
May 24, 2019 | 28.79 | 28.82 | 28.68 | 28.73 | 36,106 | -0.14(-0.50%) |
May 23, 2019 | 28.97 | 29.01 | 28.72 | 28.87 | 15,705 | -0.26(-0.90%) |
May 22, 2019 | 29.53 | 29.61 | 29.09 | 29.13 | 72,765 | -0.62(-2.08%) |
May 21, 2019 | 29.48 | 29.80 | 29.38 | 29.75 | 27,524 | +0.29(+0.98%) |
May 20, 2019 | 29.53 | 29.55 | 29.33 | 29.46 | 11,748 | -0.27(-0.91%) |
May 17, 2019 | 29.52 | 29.97 | 29.52 | 29.73 | 11,380 | -0.10(-0.32%) |
May 16, 2019 | 29.88 | 29.98 | 29.79 | 29.83 | 53,081 | +0.02(+0.07%) |
May 15, 2019 | 29.64 | 29.87 | 29.61 | 29.81 | 9,660 | -0.04(-0.13%) |
May 14, 2019 | 29.57 | 30.02 | 29.55 | 29.85 | 8,551 | +0.38(+1.28%) |
May 13, 2019 | 30.17 | 30.17 | 29.28 | 29.47 | 10,079 | -1.15(-3.76%) |
May 10, 2019 | 30.45 | 30.74 | 30.08 | 30.62 | 41,485 | +0.08(+0.25%) |
May 09, 2019 | 30.47 | 30.65 | 30.09 | 30.54 | 20,270 | -0.21(-0.69%) |
May 08, 2019 | 30.60 | 30.93 | 30.58 | 30.76 | 11,371 | +0.05(+0.16%) |
May 07, 2019 | 31.04 | 31.08 | 30.53 | 30.71 | 22,606 | -0.61(-1.94%) |
May 06, 2019 | 31.05 | 31.38 | 30.89 | 31.32 | 13,109 | -0.28(-0.89%) |
May 03, 2019 | 31.48 | 31.61 | 31.48 | 31.60 | 26,898 | +0.26(+0.83%) |
May 02, 2019 | 31.34 | 31.42 | 31.12 | 31.34 | 59,248 | -0.12(-0.39%) |
May 01, 2019 | 31.80 | 31.87 | 31.43 | 31.46 | 60,118 | -0.24(-0.76%) |
Apr 30, 2019 | 31.78 | 31.79 | 31.39 | 31.70 | 23,322 | -0.07(-0.21%) |
Apr 29, 2019 | 31.86 | 31.88 | 31.77 | 31.77 | 15,899 | -0.06(-0.20%) |
Apr 26, 2019 | 31.72 | 31.85 | 31.56 | 31.83 | 14,897 | -0.00(-0.02%) |
Apr 25, 2019 | 32.30 | 32.30 | 31.78 | 31.84 | 20,396 | -0.51(-1.58%) |
Apr 24, 2019 | 32.30 | 32.57 | 32.21 | 32.35 | 18,849 | +0.03(+0.09%) |
Apr 23, 2019 | 32.27 | 32.44 | 32.05 | 32.32 | 14,063 | +0.20(+0.63%) |
Apr 22, 2019 | 32.59 | 32.61 | 32.04 | 32.12 | 8,300 | -0.65(-1.98%) |
Apr 18, 2019 | 32.74 | 32.85 | 32.66 | 32.77 | 12,414 | -0.07(-0.21%) |
Apr 17, 2019 | 32.91 | 33.02 | 32.77 | 32.84 | 8,413 | -0.05(-0.15%) |
Apr 16, 2019 | 32.61 | 32.89 | 32.55 | 32.88 | 31,827 | +0.38(+1.16%) |
Apr 15, 2019 | 32.54 | 32.61 | 32.50 | 32.51 | 3,862 | -0.02(-0.06%) |
Apr 12, 2019 | 32.57 | 32.59 | 32.34 | 32.53 | 9,207 | +0.24(+0.74%) |
Apr 11, 2019 | 32.50 | 32.66 | 32.24 | 32.29 | 14,987 | -0.18(-0.55%) |
Apr 10, 2019 | 32.46 | 32.51 | 32.21 | 32.47 | 11,875 | +0.22(+0.69%) |
Apr 09, 2019 | 32.58 | 32.58 | 32.20 | 32.25 | 7,451 | -0.52(-1.58%) |
Apr 08, 2019 | 32.80 | 32.80 | 32.67 | 32.76 | 4,301 | +0.05(+0.16%) |
Apr 05, 2019 | 32.84 | 32.86 | 32.65 | 32.71 | 23,174 | +0.00(+0.00%) |
Apr 04, 2019 | 32.10 | 32.72 | 32.10 | 32.71 | 36,587 | +0.54(+1.68%) |
Apr 03, 2019 | 32.12 | 32.33 | 32.09 | 32.17 | 29,880 | +0.30(+0.94%) |
Apr 02, 2019 | 31.93 | 32.00 | 31.72 | 31.87 | 24,777 | -0.04(-0.12%) |