Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.04 | 29.20 | 29.03 | 29.07 | 6,000 | +0.24(+0.82%) |
Jun 27, 2019 | 28.76 | 28.83 | 28.74 | 28.83 | 153,624 | +0.32(+1.12%) |
Jun 26, 2019 | 28.69 | 28.76 | 28.38 | 28.51 | 3,720 | -0.62(-2.14%) |
Jun 25, 2019 | 29.55 | 29.57 | 29.14 | 29.14 | 4,236 | -0.22(-0.76%) |
Jun 24, 2019 | 29.53 | 29.55 | 29.36 | 29.36 | 3,123 | -0.23(-0.76%) |
Jun 21, 2019 | 29.53 | 29.59 | 29.47 | 29.59 | 4,400 | -0.40(-1.32%) |
Jun 20, 2019 | 30.00 | 30.07 | 29.94 | 29.98 | 9,310 | +0.10(+0.35%) |
Jun 19, 2019 | 29.73 | 29.90 | 29.62 | 29.88 | 4,128 | +0.06(+0.21%) |
Jun 18, 2019 | 30.09 | 30.30 | 29.68 | 29.81 | 7,841 | -0.04(-0.13%) |
Jun 17, 2019 | 29.80 | 29.85 | 29.78 | 29.85 | 3,517 | +0.20(+0.68%) |
Jun 14, 2019 | 29.64 | 29.70 | 29.59 | 29.65 | 4,900 | -0.02(-0.06%) |
Jun 13, 2019 | 29.61 | 29.67 | 29.53 | 29.67 | 16,456 | +0.10(+0.35%) |
Jun 12, 2019 | 29.58 | 29.69 | 29.55 | 29.56 | 6,287 | -0.01(-0.02%) |
Jun 11, 2019 | 29.40 | 29.57 | 29.35 | 29.57 | 845 | +0.03(+0.09%) |
Jun 10, 2019 | 29.67 | 29.67 | 29.38 | 29.54 | 4,522 | +0.01(+0.03%) |
Jun 07, 2019 | 29.58 | 29.64 | 29.51 | 29.54 | 4,800 | +0.12(+0.42%) |
Jun 06, 2019 | 29.48 | 29.48 | 29.21 | 29.41 | 5,527 | -0.01(-0.05%) |
Jun 05, 2019 | 29.08 | 29.43 | 29.08 | 29.43 | 2,887 | +0.55(+1.89%) |
Jun 04, 2019 | 28.94 | 28.94 | 28.73 | 28.88 | 2,968 | -0.10(-0.34%) |
Jun 03, 2019 | 28.88 | 28.98 | 28.73 | 28.98 | 2,636 | -0.00(-0.00%) |
May 31, 2019 | 28.65 | 29.07 | 28.65 | 28.98 | 3,200 | +0.21(+0.71%) |
May 30, 2019 | 28.95 | 28.95 | 28.73 | 28.77 | 6,779 | +0.00(+0.00%) |
May 29, 2019 | 29.00 | 29.00 | 28.74 | 28.77 | 5,839 | -0.42(-1.44%) |
May 28, 2019 | 29.59 | 29.59 | 29.19 | 29.19 | 2,967 | -0.25(-0.84%) |
May 24, 2019 | 29.50 | 29.50 | 29.42 | 29.44 | 4,900 | +0.13(+0.43%) |
May 23, 2019 | 29.20 | 29.31 | 29.14 | 29.31 | 2,620 | +0.03(+0.09%) |
May 22, 2019 | 29.26 | 29.28 | 29.22 | 29.28 | 6,585 | +0.00(+0.01%) |
May 21, 2019 | 29.24 | 29.33 | 29.24 | 29.28 | 2,495 | +0.27(+0.94%) |
May 20, 2019 | 29.14 | 29.14 | 29.01 | 29.01 | 1,540 | -0.32(-1.08%) |
May 17, 2019 | 29.22 | 29.34 | 29.17 | 29.32 | 2,300 | -0.06(-0.19%) |
May 16, 2019 | 29.38 | 29.46 | 29.37 | 29.38 | 3,086 | +0.13(+0.44%) |
May 15, 2019 | 29.20 | 29.30 | 29.06 | 29.25 | 12,185 | +0.20(+0.70%) |
May 14, 2019 | 29.02 | 29.22 | 28.98 | 29.05 | 22,323 | +0.02(+0.06%) |
May 13, 2019 | 28.78 | 29.03 | 28.78 | 29.03 | 4,711 | +0.01(+0.03%) |
May 10, 2019 | 28.91 | 29.06 | 28.71 | 29.02 | 10,300 | +0.24(+0.85%) |
May 09, 2019 | 28.74 | 28.81 | 28.64 | 28.78 | 5,309 | +0.14(+0.47%) |
May 08, 2019 | 28.97 | 28.97 | 28.64 | 28.64 | 6,145 | -0.16(-0.55%) |
May 07, 2019 | 29.21 | 29.21 | 28.76 | 28.80 | 35,663 | -0.47(-1.59%) |
May 06, 2019 | 29.14 | 29.33 | 29.10 | 29.27 | 11,513 | -0.03(-0.10%) |
May 03, 2019 | 29.12 | 29.34 | 29.07 | 29.30 | 2,300 | +0.20(+0.69%) |
May 02, 2019 | 29.20 | 29.20 | 29.07 | 29.09 | 5,227 | +0.09(+0.30%) |
May 01, 2019 | 28.94 | 29.22 | 28.94 | 29.01 | 8,358 | +0.06(+0.21%) |
Apr 30, 2019 | 28.62 | 28.96 | 28.59 | 28.95 | 15,732 | +0.30(+1.03%) |
Apr 29, 2019 | 28.98 | 28.98 | 28.64 | 28.65 | 5,230 | -0.25(-0.87%) |
Apr 26, 2019 | 28.91 | 28.95 | 28.85 | 28.90 | 2,800 | +0.27(+0.93%) |
Apr 25, 2019 | 28.55 | 28.70 | 28.50 | 28.64 | 2,582 | +0.02(+0.07%) |
Apr 24, 2019 | 28.54 | 28.69 | 28.52 | 28.62 | 6,224 | +0.27(+0.94%) |
Apr 23, 2019 | 28.05 | 28.43 | 28.05 | 28.35 | 4,817 | +0.37(+1.33%) |
Apr 22, 2019 | 28.10 | 28.10 | 27.77 | 27.98 | 6,368 | -0.40(-1.40%) |
Apr 18, 2019 | 28.26 | 28.46 | 28.24 | 28.38 | 7,700 | +0.20(+0.73%) |
Apr 17, 2019 | 28.34 | 28.34 | 28.09 | 28.17 | 6,269 | -0.26(-0.90%) |
Apr 16, 2019 | 28.75 | 28.75 | 28.40 | 28.43 | 13,174 | -0.55(-1.89%) |
Apr 15, 2019 | 28.94 | 28.98 | 28.86 | 28.97 | 8,804 | -0.11(-0.38%) |
Apr 12, 2019 | 28.86 | 29.08 | 28.82 | 29.08 | 4,800 | +0.16(+0.54%) |
Apr 11, 2019 | 28.86 | 28.93 | 28.80 | 28.93 | 3,653 | +0.01(+0.03%) |
Apr 10, 2019 | 28.96 | 28.99 | 28.82 | 28.92 | 7,774 | +0.30(+1.06%) |
Apr 09, 2019 | 28.88 | 28.88 | 28.61 | 28.61 | 2,644 | -0.25(-0.86%) |
Apr 08, 2019 | 28.84 | 28.86 | 28.79 | 28.86 | 6,682 | -0.12(-0.42%) |
Apr 05, 2019 | 28.96 | 28.98 | 28.84 | 28.98 | 3,300 | +0.15(+0.50%) |
Apr 04, 2019 | 28.85 | 28.85 | 28.73 | 28.84 | 5,675 | -0.08(-0.27%) |
Apr 03, 2019 | 28.81 | 29.03 | 28.81 | 28.91 | 3,728 | -0.04(-0.14%) |
Apr 02, 2019 | 28.59 | 28.96 | 28.59 | 28.96 | 3,823 | +0.25(+0.89%) |