Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 27.00 | 27.77 | 26.95 | 26.95 | 533,100 | -0.02(-0.07%) |
Jun 27, 2019 | 26.67 | 26.98 | 26.50 | 26.97 | 85,462 | +0.30(+1.12%) |
Jun 26, 2019 | 26.99 | 27.39 | 26.44 | 26.67 | 106,491 | -0.22(-0.82%) |
Jun 25, 2019 | 26.78 | 27.06 | 26.54 | 26.89 | 111,745 | +0.06(+0.22%) |
Jun 24, 2019 | 27.69 | 27.93 | 26.72 | 26.83 | 58,946 | -0.85(-3.07%) |
Jun 21, 2019 | 28.25 | 28.30 | 27.62 | 27.68 | 66,600 | -0.73(-2.57%) |
Jun 20, 2019 | 28.25 | 28.62 | 28.06 | 28.41 | 75,654 | +0.24(+0.85%) |
Jun 19, 2019 | 28.56 | 28.70 | 27.82 | 28.17 | 80,234 | -0.51(-1.78%) |
Jun 18, 2019 | 28.93 | 29.31 | 28.57 | 28.68 | 86,739 | -0.08(-0.28%) |
Jun 17, 2019 | 27.89 | 28.88 | 27.70 | 28.76 | 60,045 | +0.83(+2.97%) |
Jun 14, 2019 | 28.15 | 28.26 | 27.74 | 27.93 | 64,300 | -0.16(-0.57%) |
Jun 13, 2019 | 27.63 | 28.09 | 27.55 | 28.09 | 75,088 | +0.54(+1.96%) |
Jun 12, 2019 | 27.87 | 27.91 | 27.34 | 27.55 | 61,784 | +0.05(+0.18%) |
Jun 11, 2019 | 28.05 | 28.15 | 27.45 | 27.50 | 85,410 | -0.40(-1.43%) |
Jun 10, 2019 | 28.43 | 28.68 | 27.88 | 27.90 | 77,987 | -0.47(-1.66%) |
Jun 07, 2019 | 28.15 | 28.44 | 28.02 | 28.37 | 58,300 | +0.32(+1.14%) |
Jun 06, 2019 | 28.45 | 28.45 | 27.88 | 28.05 | 75,872 | -0.31(-1.09%) |
Jun 05, 2019 | 28.61 | 28.76 | 28.11 | 28.36 | 89,219 | -0.14(-0.49%) |
Jun 04, 2019 | 28.93 | 28.98 | 28.40 | 28.50 | 136,767 | -0.17(-0.59%) |
Jun 03, 2019 | 28.29 | 28.99 | 28.25 | 28.67 | 115,676 | +0.52(+1.85%) |
May 31, 2019 | 28.18 | 28.38 | 27.97 | 28.15 | 94,300 | -0.21(-0.74%) |
May 30, 2019 | 28.98 | 29.23 | 28.23 | 28.36 | 88,629 | -0.52(-1.80%) |
May 29, 2019 | 29.61 | 29.61 | 28.38 | 28.88 | 162,087 | -1.01(-3.38%) |
May 28, 2019 | 29.64 | 30.00 | 29.63 | 29.89 | 171,954 | +0.15(+0.50%) |
May 24, 2019 | 29.06 | 29.97 | 29.06 | 29.74 | 90,700 | +0.78(+2.69%) |
May 23, 2019 | 29.59 | 29.63 | 28.80 | 28.96 | 83,117 | -0.68(-2.29%) |
May 22, 2019 | 30.20 | 30.49 | 29.36 | 29.64 | 107,191 | -0.69(-2.27%) |
May 21, 2019 | 30.08 | 30.43 | 29.95 | 30.33 | 195,583 | +0.28(+0.93%) |
May 20, 2019 | 29.95 | 30.49 | 29.44 | 30.05 | 162,897 | -0.15(-0.50%) |
May 17, 2019 | 28.94 | 30.27 | 28.94 | 30.20 | 264,200 | +1.05(+3.60%) |
May 16, 2019 | 28.76 | 29.20 | 28.76 | 29.15 | 82,512 | +0.39(+1.36%) |
May 15, 2019 | 29.20 | 29.53 | 28.65 | 28.76 | 60,737 | -0.63(-2.14%) |
May 14, 2019 | 28.74 | 29.50 | 28.53 | 29.39 | 112,218 | +0.64(+2.23%) |
May 13, 2019 | 28.81 | 29.07 | 28.39 | 28.75 | 90,196 | -0.34(-1.17%) |
May 10, 2019 | 28.76 | 29.13 | 28.39 | 29.09 | 216,400 | +0.32(+1.11%) |
May 09, 2019 | 28.61 | 28.94 | 28.27 | 28.77 | 182,281 | -0.02(-0.07%) |
May 08, 2019 | 28.61 | 29.02 | 28.14 | 28.79 | 277,930 | -0.01(-0.03%) |
May 07, 2019 | 26.99 | 29.16 | 26.99 | 28.80 | 366,412 | +2.65(+10.13%) |
May 06, 2019 | 27.57 | 27.57 | 26.08 | 26.15 | 147,436 | -1.42(-5.15%) |
May 03, 2019 | 27.40 | 27.91 | 27.31 | 27.57 | 149,300 | +0.34(+1.25%) |
May 02, 2019 | 27.46 | 27.50 | 26.80 | 27.23 | 127,008 | -0.04(-0.15%) |
May 01, 2019 | 27.09 | 27.82 | 27.09 | 27.27 | 239,612 | +0.29(+1.07%) |
Apr 30, 2019 | 26.95 | 27.17 | 26.35 | 26.98 | 272,385 | +0.19(+0.71%) |
Apr 29, 2019 | 26.57 | 27.00 | 26.39 | 26.79 | 204,231 | +0.32(+1.21%) |
Apr 26, 2019 | 26.11 | 26.74 | 25.82 | 26.47 | 107,700 | +0.45(+1.73%) |
Apr 25, 2019 | 26.45 | 26.45 | 25.82 | 26.02 | 93,987 | -0.40(-1.51%) |
Apr 24, 2019 | 25.94 | 26.81 | 25.94 | 26.42 | 187,921 | +0.51(+1.97%) |
Apr 23, 2019 | 25.49 | 25.92 | 25.26 | 25.91 | 150,581 | +0.39(+1.53%) |
Apr 22, 2019 | 25.93 | 26.09 | 25.45 | 25.52 | 83,082 | -0.44(-1.69%) |
Apr 18, 2019 | 25.83 | 26.21 | 25.44 | 25.96 | 180,000 | +0.05(+0.19%) |
Apr 17, 2019 | 26.03 | 26.20 | 25.78 | 25.91 | 160,656 | -0.04(-0.15%) |
Apr 16, 2019 | 25.95 | 26.09 | 25.78 | 25.95 | 258,807 | +0.10(+0.39%) |
Apr 15, 2019 | 25.92 | 26.20 | 25.65 | 25.85 | 299,198 | -0.10(-0.39%) |
Apr 12, 2019 | 25.91 | 26.14 | 25.71 | 25.95 | 76,600 | +0.14(+0.54%) |
Apr 11, 2019 | 26.03 | 26.23 | 25.80 | 25.81 | 49,855 | -0.39(-1.49%) |
Apr 10, 2019 | 25.70 | 26.39 | 25.65 | 26.20 | 118,753 | +0.51(+1.99%) |
Apr 09, 2019 | 26.13 | 26.36 | 25.68 | 25.69 | 173,829 | -0.44(-1.68%) |
Apr 08, 2019 | 25.89 | 26.37 | 25.78 | 26.13 | 147,132 | +0.23(+0.89%) |
Apr 05, 2019 | 25.85 | 26.07 | 25.64 | 25.90 | 74,200 | +0.05(+0.19%) |
Apr 04, 2019 | 25.46 | 26.04 | 25.29 | 25.85 | 202,658 | +0.39(+1.53%) |
Apr 03, 2019 | 26.11 | 26.11 | 25.42 | 25.46 | 132,847 | -0.42(-1.62%) |
Apr 02, 2019 | 26.25 | 26.33 | 25.82 | 25.88 | 82,436 | -0.25(-0.96%) |