Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.74 | 29.32 | 28.74 | 28.97 | 1,007,757 | +0.28(+0.98%) |
Jun 27, 2019 | 27.82 | 28.70 | 27.71 | 28.68 | 218,146 | +1.00(+3.59%) |
Jun 26, 2019 | 28.36 | 28.43 | 27.69 | 27.69 | 179,372 | -0.58(-2.06%) |
Jun 25, 2019 | 28.37 | 28.69 | 28.13 | 28.27 | 197,693 | -0.10(-0.36%) |
Jun 24, 2019 | 28.75 | 28.93 | 28.22 | 28.37 | 223,270 | -0.46(-1.60%) |
Jun 21, 2019 | 28.67 | 29.15 | 28.61 | 28.83 | 325,481 | +0.01(+0.03%) |
Jun 20, 2019 | 29.29 | 29.30 | 28.71 | 28.82 | 171,207 | -0.18(-0.62%) |
Jun 19, 2019 | 29.11 | 29.11 | 28.59 | 29.00 | 217,196 | -0.14(-0.48%) |
Jun 18, 2019 | 28.55 | 29.20 | 28.48 | 29.14 | 249,330 | +0.77(+2.71%) |
Jun 17, 2019 | 28.51 | 28.97 | 28.27 | 28.37 | 180,981 | -0.09(-0.33%) |
Jun 14, 2019 | 28.99 | 29.08 | 28.36 | 28.47 | 142,824 | -0.60(-2.07%) |
Jun 13, 2019 | 29.15 | 29.28 | 28.89 | 29.07 | 155,728 | +0.01(+0.03%) |
Jun 12, 2019 | 29.23 | 29.48 | 29.00 | 29.06 | 122,212 | -0.16(-0.55%) |
Jun 11, 2019 | 29.44 | 29.84 | 29.14 | 29.22 | 156,843 | -0.10(-0.35%) |
Jun 10, 2019 | 29.22 | 29.57 | 29.17 | 29.32 | 125,821 | +0.19(+0.64%) |
Jun 07, 2019 | 28.90 | 29.30 | 28.81 | 29.13 | 266,264 | +0.28(+0.98%) |
Jun 06, 2019 | 29.07 | 29.07 | 28.36 | 28.85 | 231,736 | -0.24(-0.84%) |
Jun 05, 2019 | 28.69 | 29.24 | 28.61 | 29.10 | 240,512 | +0.50(+1.74%) |
Jun 04, 2019 | 28.34 | 28.71 | 28.25 | 28.60 | 194,828 | +0.49(+1.74%) |
Jun 03, 2019 | 28.64 | 28.82 | 27.90 | 28.11 | 244,277 | -0.56(-1.96%) |
May 31, 2019 | 28.94 | 29.29 | 28.67 | 28.67 | 217,378 | -0.54(-1.86%) |
May 30, 2019 | 29.72 | 29.96 | 29.08 | 29.22 | 173,582 | -0.39(-1.33%) |
May 29, 2019 | 30.84 | 30.84 | 29.50 | 29.61 | 264,564 | -1.32(-4.28%) |
May 28, 2019 | 30.80 | 31.37 | 30.69 | 30.94 | 590,956 | +0.09(+0.30%) |
May 24, 2019 | 30.57 | 30.98 | 30.31 | 30.84 | 226,857 | +0.46(+1.51%) |
May 23, 2019 | 30.80 | 30.80 | 30.25 | 30.38 | 227,696 | -0.55(-1.79%) |
May 22, 2019 | 31.13 | 31.19 | 30.79 | 30.94 | 161,984 | -0.26(-0.84%) |
May 21, 2019 | 30.62 | 31.33 | 30.58 | 31.20 | 211,623 | +0.54(+1.75%) |
May 20, 2019 | 30.97 | 31.07 | 30.64 | 30.66 | 172,840 | -0.54(-1.74%) |
May 17, 2019 | 31.81 | 32.13 | 30.95 | 31.21 | 257,531 | -0.76(-2.38%) |
May 16, 2019 | 32.04 | 32.40 | 31.92 | 31.97 | 183,195 | +0.00(+0.00%) |
May 15, 2019 | 32.01 | 32.61 | 31.92 | 31.97 | 237,624 | -0.04(-0.12%) |
May 14, 2019 | 32.50 | 32.80 | 31.83 | 32.01 | 339,342 | -0.53(-1.62%) |
May 13, 2019 | 32.86 | 32.99 | 32.39 | 32.53 | 276,737 | -0.67(-2.01%) |
May 10, 2019 | 33.12 | 33.32 | 32.66 | 33.20 | 331,446 | -0.24(-0.73%) |
May 09, 2019 | 33.99 | 34.13 | 32.93 | 33.44 | 352,377 | -0.93(-2.70%) |
May 08, 2019 | 38.96 | 39.39 | 33.59 | 34.37 | 1,013,311 | -5.76(-14.34%) |
May 07, 2019 | 40.44 | 40.44 | 39.91 | 40.13 | 333,904 | -0.34(-0.84%) |
May 06, 2019 | 39.91 | 40.58 | 39.80 | 40.47 | 282,592 | +0.09(+0.23%) |
May 03, 2019 | 40.18 | 40.39 | 39.89 | 40.37 | 115,132 | +0.30(+0.75%) |
May 02, 2019 | 40.23 | 40.62 | 39.98 | 40.07 | 154,942 | -0.36(-0.88%) |
May 01, 2019 | 40.73 | 40.84 | 40.33 | 40.43 | 330,853 | -0.04(-0.09%) |
Apr 30, 2019 | 40.53 | 40.60 | 40.23 | 40.47 | 176,808 | +0.00(+0.00%) |
Apr 29, 2019 | 40.66 | 40.84 | 40.27 | 40.47 | 95,766 | -0.10(-0.25%) |
Apr 26, 2019 | 40.49 | 40.77 | 40.24 | 40.57 | 107,038 | +0.16(+0.40%) |
Apr 25, 2019 | 40.38 | 40.50 | 39.98 | 40.41 | 141,962 | -0.03(-0.07%) |
Apr 24, 2019 | 40.42 | 40.62 | 40.39 | 40.44 | 98,124 | +0.05(+0.12%) |
Apr 23, 2019 | 39.86 | 40.45 | 39.79 | 40.39 | 144,408 | +0.76(+1.92%) |
Apr 22, 2019 | 39.76 | 39.80 | 39.34 | 39.63 | 120,724 | -0.17(-0.42%) |
Apr 18, 2019 | 39.76 | 40.00 | 39.50 | 39.80 | 129,937 | +0.11(+0.28%) |
Apr 17, 2019 | 39.89 | 39.95 | 39.48 | 39.69 | 318,833 | +0.05(+0.12%) |
Apr 16, 2019 | 40.33 | 40.33 | 39.62 | 39.64 | 151,098 | -0.42(-1.05%) |
Apr 15, 2019 | 40.50 | 40.68 | 39.74 | 40.06 | 112,603 | -0.33(-0.81%) |
Apr 12, 2019 | 40.39 | 40.61 | 39.97 | 40.39 | 207,686 | +0.01(+0.02%) |
Apr 11, 2019 | 40.04 | 40.51 | 40.00 | 40.38 | 281,893 | +0.39(+0.96%) |
Apr 10, 2019 | 39.74 | 40.00 | 39.66 | 40.00 | 215,094 | +0.25(+0.64%) |
Apr 09, 2019 | 40.04 | 40.04 | 39.60 | 39.74 | 191,754 | -0.36(-0.89%) |
Apr 08, 2019 | 40.14 | 40.25 | 39.84 | 40.10 | 211,843 | -0.01(-0.02%) |
Apr 05, 2019 | 39.42 | 40.28 | 39.38 | 40.11 | 359,031 | +0.82(+2.08%) |
Apr 04, 2019 | 39.29 | 39.46 | 39.04 | 39.29 | 155,041 | -0.03(-0.07%) |
Apr 03, 2019 | 39.26 | 39.69 | 39.04 | 39.32 | 128,930 | +0.42(+1.09%) |
Apr 02, 2019 | 38.66 | 39.04 | 38.14 | 38.90 | 232,090 | +0.29(+0.75%) |