Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.97 | 31.54 | 30.97 | 31.32 | 604,299 | +0.33(+1.08%) |
Jun 27, 2019 | 30.58 | 30.99 | 30.51 | 30.99 | 99,343 | +0.56(+1.83%) |
Jun 26, 2019 | 31.28 | 31.45 | 30.09 | 30.43 | 225,187 | -0.85(-2.72%) |
Jun 25, 2019 | 31.53 | 31.64 | 31.12 | 31.28 | 195,181 | -0.16(-0.51%) |
Jun 24, 2019 | 31.42 | 31.59 | 31.03 | 31.44 | 159,298 | +0.06(+0.20%) |
Jun 21, 2019 | 31.24 | 31.42 | 30.84 | 31.38 | 206,843 | -0.07(-0.23%) |
Jun 20, 2019 | 31.30 | 31.74 | 31.16 | 31.45 | 137,447 | +0.33(+1.05%) |
Jun 19, 2019 | 30.52 | 31.15 | 30.20 | 31.12 | 119,064 | +0.52(+1.71%) |
Jun 18, 2019 | 30.78 | 30.95 | 30.45 | 30.60 | 136,687 | -0.14(-0.44%) |
Jun 17, 2019 | 29.96 | 30.76 | 29.96 | 30.74 | 81,719 | +0.79(+2.65%) |
Jun 14, 2019 | 30.00 | 30.19 | 29.81 | 29.94 | 161,800 | +0.01(+0.03%) |
Jun 13, 2019 | 30.08 | 30.13 | 29.80 | 29.93 | 91,959 | +0.01(+0.03%) |
Jun 12, 2019 | 29.84 | 30.12 | 29.63 | 29.92 | 114,511 | +0.02(+0.08%) |
Jun 11, 2019 | 30.12 | 30.15 | 29.54 | 29.90 | 198,554 | -0.19(-0.63%) |
Jun 10, 2019 | 30.54 | 30.54 | 30.08 | 30.09 | 104,330 | -0.47(-1.53%) |
Jun 07, 2019 | 30.66 | 30.97 | 30.40 | 30.56 | 140,915 | +0.10(+0.34%) |
Jun 06, 2019 | 30.50 | 30.66 | 30.15 | 30.46 | 195,953 | -0.07(-0.23%) |
Jun 05, 2019 | 30.31 | 30.53 | 30.13 | 30.53 | 129,687 | +0.34(+1.13%) |
Jun 04, 2019 | 30.90 | 31.03 | 29.79 | 30.19 | 189,070 | -0.81(-2.62%) |
Jun 03, 2019 | 31.29 | 31.33 | 30.81 | 31.00 | 271,821 | -0.10(-0.33%) |
May 31, 2019 | 30.97 | 31.27 | 30.73 | 31.10 | 199,042 | +0.09(+0.28%) |
May 30, 2019 | 30.68 | 31.08 | 30.66 | 31.01 | 163,133 | +0.36(+1.17%) |
May 29, 2019 | 30.80 | 31.12 | 30.39 | 30.66 | 627,707 | -0.18(-0.59%) |
May 28, 2019 | 30.25 | 30.84 | 29.63 | 30.84 | 1,750,363 | +0.68(+2.24%) |
May 24, 2019 | 30.50 | 30.63 | 29.81 | 30.16 | 231,251 | -0.03(-0.11%) |
May 23, 2019 | 30.10 | 30.54 | 30.04 | 30.19 | 153,393 | -0.09(-0.29%) |
May 22, 2019 | 30.05 | 30.40 | 29.98 | 30.28 | 129,990 | +0.13(+0.42%) |
May 21, 2019 | 29.77 | 30.40 | 29.77 | 30.15 | 152,155 | +0.47(+1.58%) |
May 20, 2019 | 29.53 | 29.88 | 29.47 | 29.69 | 138,528 | +0.00(+0.00%) |
May 17, 2019 | 29.36 | 29.94 | 29.32 | 29.69 | 366,001 | +0.14(+0.46%) |
May 16, 2019 | 29.15 | 29.78 | 29.07 | 29.55 | 188,759 | +0.42(+1.45%) |
May 15, 2019 | 28.73 | 29.22 | 28.71 | 29.13 | 170,712 | +0.34(+1.17%) |
May 14, 2019 | 29.20 | 29.21 | 28.77 | 28.79 | 172,063 | -0.26(-0.89%) |
May 13, 2019 | 28.77 | 29.18 | 28.77 | 29.05 | 164,556 | -0.04(-0.14%) |
May 10, 2019 | 28.51 | 29.15 | 28.41 | 29.09 | 125,188 | +0.54(+1.90%) |
May 09, 2019 | 28.47 | 28.67 | 27.99 | 28.55 | 115,259 | -0.02(-0.08%) |
May 08, 2019 | 28.81 | 29.57 | 28.42 | 28.57 | 96,713 | -0.28(-0.95%) |
May 07, 2019 | 29.04 | 29.26 | 28.66 | 28.85 | 111,063 | -0.28(-0.94%) |
May 06, 2019 | 28.85 | 29.30 | 28.85 | 29.12 | 162,470 | -0.02(-0.08%) |
May 03, 2019 | 28.85 | 29.43 | 28.82 | 29.15 | 106,359 | +0.38(+1.31%) |
May 02, 2019 | 28.49 | 28.94 | 28.49 | 28.77 | 63,194 | +0.24(+0.85%) |
May 01, 2019 | 28.75 | 28.89 | 28.47 | 28.52 | 183,870 | -0.15(-0.52%) |
Apr 30, 2019 | 28.15 | 28.82 | 28.15 | 28.67 | 81,388 | +0.39(+1.36%) |
Apr 29, 2019 | 28.46 | 28.71 | 28.23 | 28.29 | 89,539 | -0.27(-0.94%) |
Apr 26, 2019 | 28.67 | 28.90 | 28.41 | 28.56 | 105,978 | -0.13(-0.47%) |
Apr 25, 2019 | 28.34 | 28.71 | 28.16 | 28.69 | 179,027 | +0.35(+1.22%) |
Apr 24, 2019 | 28.39 | 28.85 | 28.23 | 28.34 | 93,882 | -0.01(-0.03%) |
Apr 23, 2019 | 27.93 | 28.49 | 27.93 | 28.35 | 130,110 | +0.73(+2.65%) |
Apr 22, 2019 | 28.04 | 28.30 | 27.25 | 27.62 | 207,549 | -0.50(-1.79%) |
Apr 18, 2019 | 27.30 | 28.27 | 27.25 | 28.12 | 91,728 | +0.78(+2.85%) |
Apr 17, 2019 | 27.71 | 27.71 | 27.02 | 27.35 | 63,081 | -0.27(-0.97%) |
Apr 16, 2019 | 28.13 | 28.28 | 27.42 | 27.61 | 73,141 | -0.48(-1.71%) |
Apr 15, 2019 | 28.22 | 28.34 | 27.91 | 28.09 | 66,464 | -0.13(-0.45%) |
Apr 12, 2019 | 28.29 | 28.29 | 27.77 | 28.22 | 163,483 | -0.07(-0.25%) |
Apr 11, 2019 | 28.73 | 28.73 | 27.90 | 28.29 | 159,077 | -0.50(-1.75%) |
Apr 10, 2019 | 27.97 | 28.81 | 27.97 | 28.79 | 158,283 | +1.24(+4.51%) |
Apr 09, 2019 | 27.63 | 28.08 | 27.53 | 27.55 | 90,638 | -0.12(-0.43%) |
Apr 08, 2019 | 27.91 | 27.96 | 27.59 | 27.67 | 68,941 | -0.32(-1.15%) |
Apr 05, 2019 | 27.27 | 28.10 | 27.19 | 27.99 | 83,713 | +0.00(+0.00%) |
Apr 04, 2019 | 27.86 | 28.01 | 27.58 | 27.99 | 51,782 | +0.15(+0.54%) |
Apr 03, 2019 | 27.97 | 28.08 | 27.65 | 27.84 | 46,210 | -0.12(-0.42%) |
Apr 02, 2019 | 27.95 | 27.97 | 27.53 | 27.96 | 84,684 | -0.01(-0.03%) |