Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.59 | 26.08 | 25.53 | 25.94 | 2,573,600 | +0.34(+1.33%) |
Jun 27, 2019 | 25.07 | 26.16 | 25.07 | 25.60 | 3,434,524 | +0.66(+2.65%) |
Jun 26, 2019 | 25.01 | 25.41 | 24.80 | 24.94 | 2,452,971 | +0.22(+0.89%) |
Jun 25, 2019 | 25.74 | 25.94 | 24.61 | 24.72 | 3,479,143 | -1.02(-3.96%) |
Jun 24, 2019 | 26.53 | 26.70 | 25.60 | 25.74 | 2,294,229 | -0.73(-2.76%) |
Jun 21, 2019 | 26.91 | 27.33 | 26.36 | 26.47 | 4,275,700 | -0.51(-1.89%) |
Jun 20, 2019 | 26.61 | 27.39 | 26.59 | 26.98 | 3,886,281 | +0.76(+2.90%) |
Jun 19, 2019 | 25.91 | 26.33 | 25.54 | 26.22 | 5,208,616 | +0.45(+1.75%) |
Jun 18, 2019 | 26.13 | 26.84 | 25.68 | 25.77 | 4,378,601 | -0.10(-0.39%) |
Jun 17, 2019 | 25.44 | 26.53 | 25.26 | 25.87 | 4,516,379 | +0.46(+1.81%) |
Jun 14, 2019 | 27.10 | 27.11 | 24.75 | 25.41 | 8,245,900 | -2.14(-7.77%) |
Jun 13, 2019 | 27.70 | 27.71 | 27.16 | 27.55 | 1,430,796 | +0.08(+0.29%) |
Jun 12, 2019 | 27.66 | 28.07 | 26.95 | 27.47 | 2,019,013 | -0.36(-1.29%) |
Jun 11, 2019 | 28.21 | 28.57 | 27.76 | 27.83 | 2,094,368 | -0.03(-0.11%) |
Jun 10, 2019 | 28.41 | 28.86 | 27.83 | 27.86 | 2,428,263 | -0.16(-0.57%) |
Jun 07, 2019 | 27.96 | 28.13 | 27.40 | 28.02 | 3,554,400 | +0.10(+0.36%) |
Jun 06, 2019 | 27.65 | 28.02 | 26.73 | 27.92 | 3,947,205 | -0.20(-0.71%) |
Jun 05, 2019 | 28.44 | 28.70 | 27.48 | 28.12 | 2,370,902 | +0.08(+0.29%) |
Jun 04, 2019 | 27.59 | 28.11 | 26.97 | 28.04 | 3,597,345 | +0.95(+3.51%) |
Jun 03, 2019 | 27.91 | 28.18 | 26.47 | 27.09 | 7,509,548 | -0.98(-3.49%) |
May 31, 2019 | 26.05 | 28.73 | 25.50 | 28.07 | 21,823,100 | -4.60(-14.08%) |
May 30, 2019 | 33.77 | 34.48 | 32.51 | 32.67 | 6,512,044 | -1.02(-3.03%) |
May 29, 2019 | 31.00 | 33.80 | 30.89 | 33.69 | 5,624,748 | +2.28(+7.26%) |
May 28, 2019 | 33.26 | 34.65 | 31.34 | 31.41 | 10,201,357 | -3.73(-10.61%) |
May 24, 2019 | 34.97 | 36.12 | 34.94 | 35.14 | 2,411,800 | +0.44(+1.27%) |
May 23, 2019 | 35.88 | 36.00 | 34.55 | 34.70 | 3,976,067 | -1.91(-5.22%) |
May 22, 2019 | 38.34 | 38.66 | 36.38 | 36.61 | 2,891,668 | -2.01(-5.20%) |
May 21, 2019 | 38.16 | 38.86 | 38.16 | 38.62 | 1,520,041 | +1.19(+3.18%) |
May 20, 2019 | 38.38 | 38.71 | 37.21 | 37.43 | 1,612,577 | -1.57(-4.03%) |
May 17, 2019 | 38.43 | 39.06 | 36.92 | 39.00 | 4,012,900 | -0.35(-0.89%) |
May 16, 2019 | 38.61 | 40.08 | 38.35 | 39.35 | 2,774,531 | +0.96(+2.50%) |
May 15, 2019 | 36.90 | 38.42 | 36.80 | 38.39 | 2,796,450 | +1.14(+3.06%) |
May 14, 2019 | 35.60 | 37.27 | 35.48 | 37.25 | 2,834,882 | +2.17(+6.19%) |
May 13, 2019 | 35.68 | 36.22 | 34.90 | 35.08 | 2,996,095 | -1.96(-5.29%) |
May 10, 2019 | 36.94 | 37.31 | 35.88 | 37.04 | 2,384,900 | -0.03(-0.08%) |
May 09, 2019 | 37.75 | 37.79 | 36.12 | 37.07 | 3,759,576 | -1.23(-3.21%) |
May 08, 2019 | 37.54 | 38.63 | 37.19 | 38.30 | 2,083,304 | +0.75(+2.00%) |
May 07, 2019 | 39.39 | 39.97 | 37.14 | 37.55 | 3,447,226 | -2.23(-5.61%) |
May 06, 2019 | 38.01 | 40.10 | 37.68 | 39.78 | 1,961,876 | +0.43(+1.09%) |
May 03, 2019 | 40.82 | 41.13 | 37.75 | 39.35 | 9,684,400 | -1.25(-3.08%) |
May 02, 2019 | 42.83 | 43.46 | 40.51 | 40.60 | 5,383,718 | -2.38(-5.54%) |
May 01, 2019 | 43.36 | 43.71 | 42.71 | 42.98 | 1,474,056 | -0.21(-0.49%) |
Apr 30, 2019 | 42.78 | 43.58 | 42.22 | 43.19 | 1,597,953 | +0.53(+1.24%) |
Apr 29, 2019 | 43.27 | 43.65 | 42.63 | 42.66 | 1,669,848 | -0.64(-1.48%) |
Apr 26, 2019 | 43.06 | 43.31 | 42.71 | 43.30 | 1,473,600 | +0.29(+0.67%) |
Apr 25, 2019 | 43.01 | 43.68 | 42.77 | 43.01 | 1,764,523 | +0.00(+0.00%) |
Apr 24, 2019 | 43.03 | 43.33 | 42.93 | 43.01 | 2,218,237 | +0.00(+0.00%) |
Apr 23, 2019 | 42.88 | 43.15 | 41.82 | 43.01 | 4,614,704 | +0.15(+0.35%) |
Apr 22, 2019 | 42.48 | 43.48 | 42.25 | 42.86 | 1,661,704 | +0.02(+0.05%) |
Apr 18, 2019 | 41.85 | 43.03 | 41.52 | 42.84 | 4,189,700 | +0.74(+1.76%) |
Apr 17, 2019 | 41.15 | 42.15 | 41.15 | 42.10 | 4,344,654 | +1.03(+2.51%) |
Apr 16, 2019 | 40.55 | 41.23 | 40.22 | 41.07 | 2,323,934 | +0.65(+1.61%) |
Apr 15, 2019 | 40.51 | 41.01 | 39.66 | 40.42 | 2,061,816 | -0.24(-0.59%) |
Apr 12, 2019 | 39.86 | 41.42 | 39.81 | 40.66 | 3,057,600 | +0.94(+2.37%) |
Apr 11, 2019 | 39.50 | 39.95 | 39.31 | 39.72 | 1,567,458 | +0.21(+0.53%) |
Apr 10, 2019 | 39.04 | 39.71 | 38.32 | 39.51 | 2,713,496 | +0.70(+1.80%) |
Apr 09, 2019 | 37.81 | 39.74 | 37.44 | 38.81 | 5,655,166 | +0.88(+2.32%) |
Apr 08, 2019 | 37.02 | 37.97 | 36.58 | 37.93 | 2,848,132 | +0.76(+2.04%) |
Apr 05, 2019 | 37.00 | 37.30 | 36.69 | 37.17 | 2,621,500 | +0.33(+0.90%) |
Apr 04, 2019 | 37.66 | 37.84 | 36.17 | 36.84 | 3,321,325 | -0.78(-2.07%) |
Apr 03, 2019 | 37.81 | 37.88 | 37.16 | 37.62 | 4,229,258 | -0.04(-0.11%) |
Apr 02, 2019 | 38.48 | 38.80 | 36.76 | 37.66 | 4,263,020 | -1.01(-2.61%) |