Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.60 | 32.07 | 31.27 | 31.95 | 424,142 | +0.51(+1.61%) |
Jun 27, 2019 | 31.28 | 31.77 | 31.16 | 31.45 | 212,686 | +0.27(+0.88%) |
Jun 26, 2019 | 31.18 | 31.37 | 31.01 | 31.17 | 222,098 | +0.06(+0.19%) |
Jun 25, 2019 | 31.04 | 31.17 | 30.72 | 31.11 | 172,150 | +0.17(+0.54%) |
Jun 24, 2019 | 30.58 | 31.04 | 30.47 | 30.95 | 150,196 | +0.55(+1.79%) |
Jun 21, 2019 | 30.83 | 31.06 | 30.37 | 30.40 | 447,643 | -0.60(-1.95%) |
Jun 20, 2019 | 30.75 | 31.02 | 30.24 | 31.01 | 128,585 | +0.50(+1.63%) |
Jun 19, 2019 | 30.58 | 30.58 | 30.28 | 30.51 | 162,747 | -0.05(-0.16%) |
Jun 18, 2019 | 30.55 | 31.00 | 30.52 | 30.56 | 166,433 | +0.29(+0.97%) |
Jun 17, 2019 | 30.65 | 30.68 | 30.04 | 30.27 | 201,887 | -0.31(-1.02%) |
Jun 14, 2019 | 30.20 | 30.69 | 29.95 | 30.58 | 203,399 | +0.30(+1.00%) |
Jun 13, 2019 | 30.44 | 30.55 | 30.19 | 30.28 | 151,855 | +0.07(+0.23%) |
Jun 12, 2019 | 30.19 | 30.38 | 29.77 | 30.21 | 251,074 | +0.01(+0.03%) |
Jun 11, 2019 | 30.62 | 30.87 | 30.14 | 30.20 | 192,477 | -0.30(-0.99%) |
Jun 10, 2019 | 29.68 | 30.85 | 29.60 | 30.50 | 406,784 | +0.93(+3.13%) |
Jun 07, 2019 | 29.43 | 29.77 | 29.34 | 29.57 | 163,786 | +0.19(+0.63%) |
Jun 06, 2019 | 29.11 | 29.44 | 28.88 | 29.39 | 206,178 | +0.20(+0.70%) |
Jun 05, 2019 | 29.58 | 29.58 | 29.04 | 29.18 | 221,809 | -0.24(-0.83%) |
Jun 04, 2019 | 29.29 | 29.53 | 29.10 | 29.43 | 602,130 | +0.41(+1.41%) |
Jun 03, 2019 | 28.13 | 29.16 | 27.96 | 29.02 | 325,951 | +1.07(+3.84%) |
May 31, 2019 | 27.34 | 28.40 | 27.34 | 27.95 | 299,865 | +0.41(+1.49%) |
May 30, 2019 | 27.42 | 27.72 | 27.23 | 27.54 | 335,094 | +0.23(+0.86%) |
May 29, 2019 | 27.26 | 27.53 | 26.90 | 27.30 | 471,935 | -0.11(-0.41%) |
May 28, 2019 | 28.26 | 28.26 | 27.30 | 27.42 | 335,513 | -0.69(-2.47%) |
May 24, 2019 | 28.15 | 29.06 | 27.67 | 28.11 | 437,091 | +0.06(+0.20%) |
May 23, 2019 | 26.91 | 28.62 | 26.66 | 28.05 | 890,024 | +2.31(+8.97%) |
May 22, 2019 | 25.74 | 26.21 | 25.64 | 25.75 | 170,979 | -0.22(-0.83%) |
May 21, 2019 | 25.60 | 25.99 | 25.59 | 25.96 | 175,847 | +0.53(+2.07%) |
May 20, 2019 | 25.11 | 25.64 | 24.90 | 25.44 | 212,134 | +0.08(+0.33%) |
May 17, 2019 | 25.91 | 26.12 | 25.32 | 25.35 | 323,368 | -0.82(-3.12%) |
May 16, 2019 | 25.89 | 26.26 | 25.89 | 26.17 | 103,104 | +0.25(+0.98%) |
May 15, 2019 | 25.56 | 25.95 | 25.49 | 25.91 | 86,136 | +0.06(+0.22%) |
May 14, 2019 | 25.46 | 25.96 | 25.34 | 25.86 | 127,841 | +0.50(+1.96%) |
May 13, 2019 | 25.57 | 25.91 | 25.25 | 25.36 | 373,178 | -0.74(-2.84%) |
May 10, 2019 | 25.76 | 26.31 | 25.71 | 26.10 | 176,179 | +0.12(+0.47%) |
May 09, 2019 | 25.85 | 26.07 | 25.66 | 25.98 | 190,626 | -0.06(-0.22%) |
May 08, 2019 | 26.08 | 26.14 | 25.87 | 26.04 | 166,803 | -0.02(-0.07%) |
May 07, 2019 | 26.40 | 26.69 | 25.87 | 26.06 | 137,836 | -0.58(-2.18%) |
May 06, 2019 | 26.64 | 26.76 | 26.42 | 26.64 | 110,569 | -0.40(-1.49%) |
May 03, 2019 | 26.39 | 27.12 | 26.39 | 27.04 | 121,716 | +0.81(+3.08%) |
May 02, 2019 | 26.21 | 26.37 | 25.99 | 26.23 | 131,385 | +0.02(+0.07%) |
May 01, 2019 | 26.24 | 26.62 | 26.21 | 26.21 | 169,412 | -0.10(-0.39%) |
Apr 30, 2019 | 26.27 | 26.41 | 26.13 | 26.32 | 296,856 | +0.00(+0.00%) |
Apr 29, 2019 | 26.17 | 26.32 | 25.93 | 26.32 | 275,922 | +0.14(+0.54%) |
Apr 26, 2019 | 25.92 | 26.37 | 25.86 | 26.18 | 134,186 | +0.27(+1.05%) |
Apr 25, 2019 | 25.48 | 26.01 | 25.31 | 25.91 | 307,363 | +0.25(+0.99%) |
Apr 24, 2019 | 25.48 | 25.79 | 25.45 | 25.65 | 211,122 | +0.17(+0.66%) |
Apr 23, 2019 | 25.43 | 25.73 | 25.29 | 25.48 | 201,929 | +0.05(+0.18%) |
Apr 22, 2019 | 25.60 | 25.67 | 25.35 | 25.44 | 193,136 | -0.34(-1.31%) |
Apr 18, 2019 | 25.93 | 26.17 | 25.64 | 25.77 | 151,132 | -0.23(-0.87%) |
Apr 17, 2019 | 26.44 | 26.61 | 25.91 | 26.00 | 121,186 | -0.32(-1.21%) |
Apr 16, 2019 | 26.13 | 26.34 | 26.03 | 26.32 | 199,387 | +0.25(+0.97%) |
Apr 15, 2019 | 26.00 | 26.29 | 26.00 | 26.06 | 217,999 | +0.13(+0.51%) |
Apr 12, 2019 | 26.02 | 26.10 | 25.79 | 25.93 | 183,533 | +0.09(+0.36%) |
Apr 11, 2019 | 25.75 | 25.91 | 25.64 | 25.84 | 431,170 | +0.11(+0.44%) |
Apr 10, 2019 | 25.47 | 25.73 | 25.38 | 25.73 | 207,159 | +0.35(+1.37%) |
Apr 09, 2019 | 25.61 | 25.62 | 25.33 | 25.38 | 281,065 | -0.34(-1.31%) |
Apr 08, 2019 | 25.44 | 25.76 | 25.35 | 25.72 | 157,983 | +0.13(+0.51%) |
Apr 05, 2019 | 25.11 | 25.65 | 24.90 | 25.59 | 369,731 | +0.61(+2.44%) |
Apr 04, 2019 | 24.56 | 25.04 | 24.51 | 24.98 | 252,636 | +0.46(+1.88%) |
Apr 03, 2019 | 24.58 | 24.64 | 24.30 | 24.52 | 159,404 | +0.17(+0.69%) |
Apr 02, 2019 | 24.61 | 24.61 | 24.15 | 24.35 | 162,789 | -0.29(-1.18%) |