Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.38 | 28.88 | 28.28 | 28.74 | 3,514,167 | +0.75(+2.67%) |
Jun 27, 2019 | 27.56 | 28.19 | 27.56 | 28.00 | 1,240,793 | +0.48(+1.76%) |
Jun 26, 2019 | 27.50 | 27.83 | 27.40 | 27.51 | 1,837,531 | +0.20(+0.72%) |
Jun 25, 2019 | 27.42 | 27.64 | 27.05 | 27.31 | 1,973,378 | -0.14(-0.51%) |
Jun 24, 2019 | 27.68 | 27.94 | 27.41 | 27.45 | 1,910,501 | -0.34(-1.21%) |
Jun 21, 2019 | 27.43 | 28.15 | 27.41 | 27.79 | 3,872,402 | +0.29(+1.04%) |
Jun 20, 2019 | 27.50 | 27.57 | 26.91 | 27.50 | 1,720,190 | +0.16(+0.57%) |
Jun 19, 2019 | 27.71 | 27.92 | 27.31 | 27.35 | 1,888,515 | -0.05(-0.18%) |
Jun 18, 2019 | 26.97 | 27.86 | 26.97 | 27.40 | 3,063,259 | +0.78(+2.94%) |
Jun 17, 2019 | 26.87 | 27.27 | 26.53 | 26.62 | 1,421,271 | -0.25(-0.94%) |
Jun 14, 2019 | 26.86 | 26.99 | 26.38 | 26.87 | 1,159,316 | +0.04(+0.15%) |
Jun 13, 2019 | 26.81 | 27.10 | 26.70 | 26.83 | 799,167 | +0.10(+0.37%) |
Jun 12, 2019 | 26.81 | 26.95 | 26.54 | 26.73 | 1,825,320 | -0.20(-0.76%) |
Jun 11, 2019 | 27.11 | 27.43 | 26.87 | 26.93 | 1,225,095 | -0.01(-0.03%) |
Jun 10, 2019 | 26.96 | 27.41 | 26.92 | 26.94 | 1,000,144 | +0.28(+1.04%) |
Jun 07, 2019 | 26.89 | 26.95 | 26.59 | 26.66 | 1,026,995 | -0.31(-1.15%) |
Jun 06, 2019 | 27.10 | 27.33 | 26.67 | 26.97 | 2,062,662 | -0.27(-0.99%) |
Jun 05, 2019 | 27.59 | 27.59 | 26.82 | 27.24 | 1,782,141 | -0.33(-1.18%) |
Jun 04, 2019 | 26.66 | 27.66 | 26.66 | 27.57 | 1,944,370 | +1.25(+4.76%) |
Jun 03, 2019 | 25.95 | 26.67 | 25.88 | 26.31 | 1,517,414 | +0.30(+1.16%) |
May 31, 2019 | 26.45 | 26.63 | 25.92 | 26.01 | 1,838,861 | -0.89(-3.30%) |
May 30, 2019 | 27.52 | 27.70 | 26.62 | 26.90 | 1,492,308 | -0.53(-1.93%) |
May 29, 2019 | 26.93 | 27.53 | 26.66 | 27.43 | 1,578,143 | +0.08(+0.30%) |
May 28, 2019 | 27.81 | 27.93 | 27.35 | 27.35 | 1,492,638 | -0.56(-2.01%) |
May 24, 2019 | 27.66 | 27.92 | 27.56 | 27.91 | 1,205,143 | +0.39(+1.42%) |
May 23, 2019 | 27.80 | 27.80 | 27.26 | 27.52 | 1,559,467 | -0.61(-2.17%) |
May 22, 2019 | 28.32 | 28.41 | 28.05 | 28.13 | 1,097,974 | -0.40(-1.40%) |
May 21, 2019 | 28.16 | 28.63 | 28.15 | 28.53 | 2,647,893 | +0.44(+1.57%) |
May 20, 2019 | 27.67 | 28.20 | 27.67 | 28.09 | 1,365,982 | +0.17(+0.61%) |
May 17, 2019 | 27.93 | 28.38 | 27.77 | 27.92 | 819,360 | -0.28(-0.98%) |
May 16, 2019 | 28.02 | 28.38 | 28.02 | 28.19 | 1,171,331 | +0.24(+0.84%) |
May 15, 2019 | 27.62 | 28.10 | 27.22 | 27.96 | 1,554,606 | -0.04(-0.15%) |
May 14, 2019 | 27.75 | 28.24 | 27.57 | 28.00 | 3,208,999 | +0.28(+1.00%) |
May 13, 2019 | 28.64 | 28.69 | 27.53 | 27.72 | 2,533,371 | -1.52(-5.20%) |
May 10, 2019 | 29.20 | 29.35 | 28.56 | 29.24 | 1,221,975 | +0.06(+0.19%) |
May 09, 2019 | 28.83 | 29.39 | 28.54 | 29.19 | 2,185,648 | -0.07(-0.22%) |
May 08, 2019 | 29.46 | 29.65 | 29.25 | 29.25 | 885,535 | -0.36(-1.21%) |
May 07, 2019 | 29.83 | 30.00 | 29.47 | 29.61 | 1,806,434 | -0.63(-2.07%) |
May 06, 2019 | 29.90 | 30.44 | 29.81 | 30.24 | 1,819,611 | -0.29(-0.96%) |
May 03, 2019 | 29.92 | 30.55 | 29.89 | 30.53 | 2,053,130 | +0.72(+2.43%) |
May 02, 2019 | 29.48 | 29.86 | 29.32 | 29.81 | 1,358,361 | +0.37(+1.24%) |
May 01, 2019 | 29.99 | 30.37 | 29.39 | 29.44 | 1,723,759 | -0.56(-1.87%) |
Apr 30, 2019 | 30.14 | 30.35 | 29.90 | 30.00 | 1,420,725 | -0.12(-0.41%) |
Apr 29, 2019 | 29.66 | 30.31 | 29.60 | 30.12 | 2,052,721 | +0.46(+1.54%) |
Apr 26, 2019 | 29.65 | 29.87 | 29.51 | 29.67 | 1,923,512 | +0.06(+0.19%) |
Apr 25, 2019 | 29.20 | 29.75 | 29.07 | 29.61 | 2,442,417 | +0.21(+0.72%) |
Apr 24, 2019 | 29.52 | 29.81 | 28.85 | 29.40 | 4,043,233 | -0.66(-2.19%) |
Apr 23, 2019 | 29.80 | 30.28 | 28.61 | 30.06 | 6,201,723 | +1.05(+3.62%) |
Apr 22, 2019 | 29.16 | 29.43 | 28.91 | 29.01 | 2,303,386 | -0.34(-1.16%) |
Apr 18, 2019 | 29.63 | 29.80 | 29.28 | 29.35 | 1,327,021 | -0.42(-1.39%) |
Apr 17, 2019 | 29.90 | 29.90 | 29.39 | 29.77 | 1,622,194 | +0.03(+0.11%) |
Apr 16, 2019 | 29.07 | 29.85 | 28.89 | 29.73 | 2,603,468 | +0.77(+2.64%) |
Apr 15, 2019 | 29.72 | 29.87 | 28.85 | 28.97 | 1,536,351 | -0.84(-2.81%) |
Apr 12, 2019 | 29.49 | 29.94 | 29.11 | 29.81 | 2,913,280 | +0.79(+2.72%) |
Apr 11, 2019 | 29.02 | 29.28 | 28.78 | 29.02 | 2,066,082 | +0.15(+0.54%) |
Apr 10, 2019 | 28.53 | 28.87 | 28.40 | 28.86 | 1,914,098 | +0.40(+1.40%) |
Apr 09, 2019 | 28.84 | 28.91 | 28.37 | 28.46 | 1,653,807 | -0.48(-1.66%) |
Apr 08, 2019 | 29.12 | 29.30 | 28.88 | 28.94 | 1,541,140 | -0.18(-0.61%) |
Apr 05, 2019 | 29.02 | 29.24 | 28.67 | 29.12 | 1,525,811 | +0.14(+0.48%) |
Apr 04, 2019 | 28.88 | 29.24 | 28.72 | 28.98 | 2,090,503 | +0.36(+1.25%) |
Apr 03, 2019 | 29.02 | 29.23 | 28.50 | 28.63 | 2,347,919 | +0.01(+0.03%) |
Apr 02, 2019 | 28.55 | 28.89 | 28.25 | 28.62 | 2,157,811 | +0.07(+0.26%) |