Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.89 | 29.16 | 28.89 | 29.16 | 1,100 | +0.16(+0.54%) |
Jun 27, 2019 | 28.80 | 29.00 | 28.80 | 29.00 | 1,277 | +0.26(+0.89%) |
Jun 26, 2019 | 28.71 | 28.80 | 28.71 | 28.74 | 3,113 | -0.34(-1.17%) |
Jun 25, 2019 | 29.25 | 29.28 | 29.08 | 29.08 | 3,248 | -0.07(-0.25%) |
Jun 24, 2019 | 29.16 | 29.16 | 29.16 | 29.16 | 173 | -0.15(-0.52%) |
Jun 21, 2019 | 29.11 | 29.31 | 29.09 | 29.31 | 500 | +0.10(+0.34%) |
Jun 20, 2019 | 29.16 | 29.21 | 29.11 | 29.21 | 2,596 | +0.11(+0.37%) |
Jun 19, 2019 | 28.82 | 29.10 | 28.82 | 29.10 | 3,323 | +0.34(+1.18%) |
Jun 18, 2019 | 28.77 | 28.86 | 28.76 | 28.76 | 945 | +0.20(+0.69%) |
Jun 17, 2019 | 28.56 | 28.56 | 28.56 | 28.56 | 71 | +0.06(+0.23%) |
Jun 14, 2019 | 28.59 | 28.59 | 28.46 | 28.50 | 1,200 | -0.03(-0.12%) |
Jun 13, 2019 | 28.45 | 28.53 | 28.45 | 28.53 | 397 | +0.09(+0.33%) |
Jun 12, 2019 | 28.36 | 28.44 | 28.23 | 28.44 | 2,808 | +0.03(+0.11%) |
Jun 11, 2019 | 28.44 | 28.44 | 28.41 | 28.41 | 679 | -0.15(-0.53%) |
Jun 10, 2019 | 28.40 | 28.56 | 28.40 | 28.56 | 1,605 | +0.21(+0.76%) |
Jun 07, 2019 | 28.28 | 28.35 | 28.28 | 28.35 | 2,300 | +0.36(+1.27%) |
Jun 06, 2019 | 27.98 | 27.99 | 27.89 | 27.99 | 15,594 | +0.10(+0.35%) |
Jun 05, 2019 | 27.74 | 27.89 | 27.74 | 27.89 | 3,621 | +0.26(+0.95%) |
Jun 04, 2019 | 27.63 | 27.63 | 27.63 | 27.63 | 129 | +0.49(+1.82%) |
Jun 03, 2019 | 27.26 | 27.26 | 27.13 | 27.14 | 642 | -0.04(-0.14%) |
May 31, 2019 | 27.10 | 27.23 | 27.10 | 27.18 | 700 | -0.13(-0.46%) |
May 30, 2019 | 27.16 | 27.30 | 27.16 | 27.30 | 446 | +0.17(+0.63%) |
May 29, 2019 | 27.08 | 27.13 | 27.07 | 27.13 | 1,907 | -0.19(-0.70%) |
May 28, 2019 | 27.68 | 27.79 | 27.32 | 27.32 | 1,685 | -0.33(-1.21%) |
May 24, 2019 | 27.70 | 27.71 | 27.64 | 27.66 | 2,400 | +0.20(+0.74%) |
May 23, 2019 | 27.45 | 27.45 | 27.26 | 27.45 | 921 | -0.22(-0.79%) |
May 22, 2019 | 27.66 | 27.67 | 27.66 | 27.67 | 635 | +0.10(+0.36%) |
May 21, 2019 | 27.55 | 27.59 | 27.55 | 27.57 | 1,581 | +0.26(+0.95%) |
May 20, 2019 | 27.25 | 27.31 | 27.25 | 27.31 | 661 | +0.00(+0.01%) |
May 17, 2019 | 27.27 | 27.31 | 27.27 | 27.31 | 400 | +0.02(+0.08%) |
May 16, 2019 | 27.49 | 27.49 | 27.29 | 27.29 | 969 | +0.08(+0.31%) |
May 15, 2019 | 27.21 | 27.21 | 27.21 | 27.21 | 543 | +0.04(+0.14%) |
May 14, 2019 | 27.26 | 27.29 | 27.15 | 27.17 | 1,445 | +0.10(+0.36%) |
May 13, 2019 | 27.22 | 27.22 | 26.94 | 27.07 | 2,989 | -0.42(-1.52%) |
May 10, 2019 | 27.00 | 27.49 | 27.00 | 27.49 | 300 | -0.02(-0.06%) |
May 09, 2019 | 27.27 | 27.51 | 27.27 | 27.50 | 612 | -0.03(-0.11%) |
May 08, 2019 | 27.33 | 27.68 | 27.33 | 27.54 | 3,272 | +0.02(+0.07%) |
May 07, 2019 | 27.81 | 28.06 | 27.39 | 27.51 | 1,173 | -0.47(-1.70%) |
May 06, 2019 | 27.18 | 27.99 | 27.18 | 27.99 | 1,340 | +0.28(+1.02%) |
May 03, 2019 | 27.49 | 27.71 | 27.49 | 27.71 | 8,500 | +0.22(+0.79%) |
May 02, 2019 | 27.40 | 27.49 | 27.40 | 27.49 | 946 | +0.18(+0.67%) |
May 01, 2019 | 27.47 | 27.47 | 27.31 | 27.31 | 70,198 | -0.24(-0.87%) |
Apr 30, 2019 | 27.41 | 27.54 | 27.41 | 27.54 | 841 | +0.07(+0.27%) |
Apr 29, 2019 | 27.48 | 27.51 | 27.45 | 27.47 | 5,686 | -0.01(-0.04%) |
Apr 26, 2019 | 27.48 | 27.48 | 27.48 | 27.48 | 10,300 | +0.32(+1.16%) |
Apr 25, 2019 | 26.86 | 27.16 | 26.86 | 27.16 | 2,980 | +0.23(+0.85%) |
Apr 24, 2019 | 26.91 | 26.94 | 26.91 | 26.94 | 502 | +0.08(+0.29%) |
Apr 23, 2019 | 26.15 | 26.93 | 26.15 | 26.86 | 4,627 | +0.54(+2.04%) |
Apr 22, 2019 | 26.50 | 26.50 | 26.17 | 26.32 | 2,775 | +0.00(+0.01%) |
Apr 18, 2019 | 26.33 | 26.33 | 25.90 | 26.32 | 2,900 | +0.26(+0.99%) |
Apr 17, 2019 | 26.55 | 26.55 | 25.85 | 26.06 | 7,265 | -0.88(-3.25%) |
Apr 16, 2019 | 27.77 | 27.80 | 26.94 | 26.94 | 10,014 | -0.77(-2.79%) |
Apr 15, 2019 | 27.69 | 27.72 | 27.62 | 27.71 | 957 | +0.16(+0.59%) |
Apr 12, 2019 | 27.85 | 27.85 | 27.55 | 27.55 | 2,500 | -0.37(-1.33%) |
Apr 11, 2019 | 28.26 | 28.26 | 27.84 | 27.92 | 2,205 | -0.39(-1.37%) |
Apr 10, 2019 | 28.36 | 28.36 | 28.31 | 28.31 | 643 | +0.03(+0.12%) |
Apr 09, 2019 | 28.26 | 28.28 | 28.24 | 28.28 | 6,780 | -0.02(-0.08%) |
Apr 08, 2019 | 28.50 | 28.50 | 28.17 | 28.30 | 2,030 | -0.01(-0.02%) |
Apr 05, 2019 | 28.20 | 28.32 | 28.20 | 28.30 | 2,200 | +0.17(+0.60%) |
Apr 04, 2019 | 28.10 | 28.14 | 28.02 | 28.14 | 505 | +0.04(+0.14%) |
Apr 03, 2019 | 28.14 | 28.14 | 28.10 | 28.10 | 239 | -0.03(-0.12%) |
Apr 02, 2019 | 28.21 | 28.21 | 28.05 | 28.13 | 431 | -0.14(-0.49%) |