Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.57 | 26.57 | 25.95 | 26.12 | 1,354,067 | -0.47(-1.75%) |
Jun 27, 2019 | 26.19 | 26.60 | 25.86 | 26.58 | 1,331,774 | +0.56(+2.16%) |
Jun 26, 2019 | 26.02 | 26.33 | 25.63 | 26.02 | 819,923 | +0.24(+0.94%) |
Jun 25, 2019 | 26.54 | 26.65 | 25.61 | 25.78 | 1,139,040 | -0.86(-3.24%) |
Jun 24, 2019 | 26.43 | 27.14 | 26.22 | 26.64 | 892,500 | +0.21(+0.81%) |
Jun 21, 2019 | 26.83 | 26.99 | 26.40 | 26.43 | 1,274,538 | -0.63(-2.33%) |
Jun 20, 2019 | 27.38 | 27.62 | 26.74 | 27.06 | 1,298,306 | +0.03(+0.11%) |
Jun 19, 2019 | 26.69 | 27.22 | 26.56 | 27.03 | 1,484,157 | +0.35(+1.31%) |
Jun 18, 2019 | 26.50 | 27.04 | 26.23 | 26.68 | 1,019,212 | +0.40(+1.51%) |
Jun 17, 2019 | 25.67 | 26.46 | 25.38 | 26.28 | 1,089,313 | +0.73(+2.85%) |
Jun 14, 2019 | 25.59 | 26.03 | 25.29 | 25.55 | 930,322 | +0.00(+0.00%) |
Jun 13, 2019 | 25.38 | 25.63 | 25.20 | 25.55 | 721,881 | +0.39(+1.54%) |
Jun 12, 2019 | 25.67 | 25.91 | 25.06 | 25.17 | 903,033 | -0.69(-2.66%) |
Jun 11, 2019 | 25.29 | 25.91 | 25.23 | 25.85 | 2,013,739 | +1.03(+4.17%) |
Jun 10, 2019 | 24.48 | 25.07 | 24.32 | 24.82 | 1,358,120 | +0.58(+2.39%) |
Jun 07, 2019 | 23.42 | 24.30 | 23.35 | 24.24 | 1,342,460 | +0.87(+3.72%) |
Jun 06, 2019 | 23.02 | 23.45 | 22.75 | 23.37 | 1,228,296 | +0.33(+1.43%) |
Jun 05, 2019 | 23.40 | 23.52 | 22.57 | 23.04 | 1,492,047 | -0.20(-0.87%) |
Jun 04, 2019 | 22.51 | 23.31 | 22.40 | 23.24 | 2,082,183 | +1.03(+4.66%) |
Jun 03, 2019 | 23.05 | 23.19 | 22.00 | 22.21 | 2,696,430 | -0.92(-3.97%) |
May 31, 2019 | 22.92 | 23.55 | 22.87 | 23.13 | 1,984,834 | -0.32(-1.36%) |
May 30, 2019 | 24.40 | 24.61 | 23.27 | 23.45 | 1,739,457 | -0.80(-3.31%) |
May 29, 2019 | 24.38 | 24.84 | 24.12 | 24.25 | 1,373,170 | -0.41(-1.65%) |
May 28, 2019 | 25.11 | 25.31 | 24.64 | 24.66 | 709,959 | -0.38(-1.51%) |
May 24, 2019 | 24.95 | 25.19 | 24.83 | 25.03 | 707,842 | +0.37(+1.49%) |
May 23, 2019 | 24.48 | 24.72 | 24.18 | 24.67 | 1,778,341 | -0.13(-0.51%) |
May 22, 2019 | 25.19 | 25.20 | 24.44 | 24.79 | 1,697,973 | -0.49(-1.95%) |
May 21, 2019 | 25.24 | 25.97 | 25.20 | 25.28 | 997,830 | +0.18(+0.73%) |
May 20, 2019 | 24.99 | 25.33 | 24.58 | 25.10 | 1,135,160 | -0.19(-0.76%) |
May 17, 2019 | 25.57 | 25.93 | 25.28 | 25.29 | 498,406 | -0.55(-2.13%) |
May 16, 2019 | 25.68 | 26.09 | 25.60 | 25.84 | 512,785 | +0.20(+0.79%) |
May 15, 2019 | 24.87 | 25.80 | 24.66 | 25.64 | 662,194 | +0.52(+2.08%) |
May 14, 2019 | 25.25 | 25.34 | 24.82 | 25.12 | 1,321,117 | -0.06(-0.23%) |
May 13, 2019 | 25.54 | 25.76 | 24.78 | 25.18 | 1,690,184 | -1.09(-4.16%) |
May 10, 2019 | 25.77 | 26.35 | 25.44 | 26.27 | 1,023,496 | +0.18(+0.70%) |
May 09, 2019 | 25.43 | 26.26 | 24.97 | 26.09 | 1,093,963 | +0.26(+1.01%) |
May 08, 2019 | 25.57 | 26.06 | 25.55 | 25.83 | 657,693 | +0.21(+0.83%) |
May 07, 2019 | 26.19 | 26.24 | 25.30 | 25.61 | 1,211,922 | -1.00(-3.74%) |
May 06, 2019 | 26.54 | 26.92 | 26.34 | 26.61 | 970,030 | -0.53(-1.96%) |
May 03, 2019 | 27.26 | 27.40 | 26.80 | 27.14 | 916,347 | +0.11(+0.39%) |
May 02, 2019 | 26.91 | 27.34 | 26.47 | 27.03 | 1,204,145 | +0.15(+0.58%) |
May 01, 2019 | 28.09 | 28.17 | 26.87 | 26.88 | 1,328,314 | -0.95(-3.41%) |
Apr 30, 2019 | 28.92 | 28.94 | 27.64 | 27.83 | 1,899,451 | -1.25(-4.29%) |
Apr 29, 2019 | 29.49 | 29.80 | 29.00 | 29.07 | 1,309,457 | -0.45(-1.54%) |
Apr 26, 2019 | 30.46 | 30.46 | 28.60 | 29.53 | 1,777,570 | -0.03(-0.10%) |
Apr 25, 2019 | 29.87 | 30.30 | 29.52 | 29.56 | 1,391,599 | -0.35(-1.16%) |
Apr 24, 2019 | 29.63 | 30.08 | 29.32 | 29.91 | 920,513 | +0.39(+1.31%) |
Apr 23, 2019 | 28.93 | 29.57 | 28.93 | 29.52 | 3,085,361 | +0.69(+2.38%) |
Apr 22, 2019 | 28.69 | 28.90 | 28.40 | 28.83 | 682,402 | +0.02(+0.07%) |
Apr 18, 2019 | 28.72 | 28.95 | 28.29 | 28.81 | 1,181,013 | +0.19(+0.68%) |
Apr 17, 2019 | 29.00 | 29.04 | 28.47 | 28.62 | 1,093,956 | -0.28(-0.97%) |
Apr 16, 2019 | 28.62 | 29.10 | 28.52 | 28.90 | 549,558 | +0.31(+1.08%) |
Apr 15, 2019 | 28.92 | 29.04 | 28.35 | 28.59 | 867,266 | -0.29(-1.00%) |
Apr 12, 2019 | 28.76 | 29.10 | 28.58 | 28.88 | 710,841 | +0.45(+1.60%) |
Apr 11, 2019 | 28.34 | 28.65 | 28.23 | 28.43 | 1,072,593 | +0.20(+0.72%) |
Apr 10, 2019 | 27.36 | 28.22 | 27.34 | 28.22 | 1,028,613 | +0.82(+3.00%) |
Apr 09, 2019 | 27.73 | 27.75 | 27.21 | 27.40 | 878,505 | -0.53(-1.90%) |
Apr 08, 2019 | 28.12 | 28.28 | 27.80 | 27.93 | 593,045 | -0.25(-0.89%) |
Apr 05, 2019 | 28.11 | 28.59 | 28.04 | 28.18 | 1,168,498 | +0.13(+0.45%) |
Apr 04, 2019 | 28.19 | 28.41 | 27.99 | 28.06 | 831,063 | -0.13(-0.45%) |
Apr 03, 2019 | 28.03 | 28.33 | 27.80 | 28.18 | 1,219,968 | +0.55(+1.99%) |
Apr 02, 2019 | 27.33 | 27.74 | 27.29 | 27.63 | 761,219 | +0.23(+0.85%) |