Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 27.12 | 27.83 | 27.00 | 27.43 | 617,597 | +0.29(+1.09%) |
Jun 27, 2019 | 26.37 | 27.19 | 26.37 | 27.14 | 364,697 | +0.94(+3.57%) |
Jun 26, 2019 | 26.27 | 26.55 | 25.38 | 26.20 | 1,071,784 | -0.35(-1.30%) |
Jun 25, 2019 | 26.45 | 26.94 | 25.96 | 26.55 | 409,839 | +0.18(+0.67%) |
Jun 24, 2019 | 26.43 | 26.72 | 25.76 | 26.37 | 808,205 | -0.15(-0.57%) |
Jun 21, 2019 | 27.63 | 27.77 | 26.31 | 26.52 | 801,749 | -1.59(-5.67%) |
Jun 20, 2019 | 28.47 | 28.50 | 27.79 | 28.12 | 230,153 | +0.12(+0.42%) |
Jun 19, 2019 | 28.16 | 28.60 | 27.79 | 28.00 | 398,358 | -0.09(-0.33%) |
Jun 18, 2019 | 28.45 | 28.68 | 28.06 | 28.09 | 339,353 | -0.09(-0.33%) |
Jun 17, 2019 | 29.50 | 29.67 | 28.05 | 28.18 | 328,134 | -1.21(-4.10%) |
Jun 14, 2019 | 29.83 | 29.85 | 29.01 | 29.39 | 332,700 | -0.57(-1.89%) |
Jun 13, 2019 | 30.25 | 30.52 | 29.74 | 29.95 | 490,665 | -0.02(-0.06%) |
Jun 12, 2019 | 28.89 | 29.98 | 28.73 | 29.97 | 465,652 | +1.10(+3.81%) |
Jun 11, 2019 | 29.40 | 29.40 | 28.36 | 28.87 | 383,177 | -0.06(-0.20%) |
Jun 10, 2019 | 28.79 | 29.10 | 28.49 | 28.93 | 386,666 | +0.41(+1.43%) |
Jun 07, 2019 | 28.32 | 29.57 | 28.32 | 28.52 | 486,014 | +0.22(+0.79%) |
Jun 06, 2019 | 32.04 | 32.15 | 27.77 | 28.30 | 2,017,885 | -4.01(-12.42%) |
Jun 05, 2019 | 32.46 | 32.58 | 31.96 | 32.31 | 293,055 | +0.07(+0.21%) |
Jun 04, 2019 | 31.55 | 32.30 | 31.30 | 32.24 | 273,076 | +1.03(+3.31%) |
Jun 03, 2019 | 29.50 | 31.31 | 29.45 | 31.21 | 478,035 | +1.71(+5.81%) |
May 31, 2019 | 29.24 | 29.55 | 28.94 | 29.50 | 195,006 | -0.15(-0.51%) |
May 30, 2019 | 29.61 | 29.69 | 29.34 | 29.65 | 119,183 | +0.12(+0.39%) |
May 29, 2019 | 29.54 | 29.65 | 29.15 | 29.53 | 183,013 | -0.29(-0.98%) |
May 28, 2019 | 29.99 | 30.10 | 29.74 | 29.82 | 168,945 | -0.12(-0.42%) |
May 24, 2019 | 29.83 | 30.23 | 29.52 | 29.95 | 98,043 | +0.39(+1.32%) |
May 23, 2019 | 30.02 | 30.02 | 29.40 | 29.55 | 119,628 | -0.74(-2.45%) |
May 22, 2019 | 31.04 | 31.07 | 30.25 | 30.30 | 180,271 | -0.71(-2.28%) |
May 21, 2019 | 30.40 | 31.08 | 30.21 | 31.00 | 146,971 | +0.92(+3.04%) |
May 20, 2019 | 30.88 | 31.07 | 29.52 | 30.09 | 225,432 | -1.06(-3.39%) |
May 17, 2019 | 31.25 | 31.61 | 30.92 | 31.14 | 130,244 | -0.39(-1.24%) |
May 16, 2019 | 31.64 | 31.94 | 31.38 | 31.54 | 159,769 | +0.01(+0.03%) |
May 15, 2019 | 31.15 | 31.74 | 31.00 | 31.53 | 146,097 | +0.12(+0.40%) |
May 14, 2019 | 31.14 | 31.57 | 31.04 | 31.40 | 120,789 | +0.39(+1.26%) |
May 13, 2019 | 31.63 | 31.71 | 30.92 | 31.01 | 156,267 | -1.34(-4.14%) |
May 10, 2019 | 31.98 | 32.52 | 31.68 | 32.35 | 111,020 | +0.30(+0.93%) |
May 09, 2019 | 32.15 | 32.29 | 31.70 | 32.05 | 134,774 | -0.21(-0.65%) |
May 08, 2019 | 32.45 | 32.71 | 32.23 | 32.26 | 136,627 | -0.27(-0.84%) |
May 07, 2019 | 32.99 | 33.12 | 32.26 | 32.53 | 192,772 | -0.80(-2.40%) |
May 06, 2019 | 33.14 | 33.58 | 32.62 | 33.33 | 198,517 | -0.03(-0.10%) |
May 03, 2019 | 32.53 | 33.42 | 32.53 | 33.37 | 125,438 | +1.11(+3.43%) |
May 02, 2019 | 32.14 | 32.52 | 31.78 | 32.26 | 124,155 | -0.07(-0.21%) |
May 01, 2019 | 32.88 | 33.05 | 32.29 | 32.33 | 175,932 | -0.57(-1.72%) |
Apr 30, 2019 | 32.83 | 33.02 | 32.48 | 32.89 | 266,548 | -0.08(-0.25%) |
Apr 29, 2019 | 32.60 | 33.03 | 32.58 | 32.97 | 213,713 | +0.51(+1.56%) |
Apr 26, 2019 | 32.03 | 32.68 | 31.81 | 32.47 | 115,946 | +0.54(+1.69%) |
Apr 25, 2019 | 32.17 | 32.19 | 31.70 | 31.93 | 120,859 | -0.26(-0.80%) |
Apr 24, 2019 | 32.34 | 32.41 | 31.96 | 32.18 | 124,399 | -0.19(-0.59%) |
Apr 23, 2019 | 31.84 | 32.58 | 31.59 | 32.38 | 123,768 | +0.53(+1.67%) |
Apr 22, 2019 | 32.32 | 32.39 | 31.48 | 31.84 | 193,444 | -0.37(-1.16%) |
Apr 18, 2019 | 31.83 | 32.32 | 31.78 | 32.22 | 208,824 | +0.35(+1.10%) |
Apr 17, 2019 | 32.84 | 32.99 | 31.83 | 31.87 | 176,361 | -0.70(-2.15%) |
Apr 16, 2019 | 32.58 | 32.63 | 31.36 | 32.57 | 311,623 | -0.55(-1.66%) |
Apr 15, 2019 | 34.21 | 34.35 | 32.93 | 33.12 | 116,363 | -1.04(-3.05%) |
Apr 12, 2019 | 33.51 | 34.17 | 33.48 | 34.16 | 153,674 | +0.90(+2.70%) |
Apr 11, 2019 | 33.40 | 33.71 | 33.12 | 33.26 | 165,214 | -0.12(-0.37%) |
Apr 10, 2019 | 33.09 | 33.40 | 32.84 | 33.38 | 174,632 | +0.46(+1.39%) |
Apr 09, 2019 | 33.93 | 33.93 | 32.86 | 32.92 | 222,956 | -1.01(-2.97%) |
Apr 08, 2019 | 34.28 | 34.28 | 33.68 | 33.93 | 171,341 | -0.42(-1.21%) |
Apr 05, 2019 | 34.23 | 34.46 | 33.89 | 34.35 | 186,235 | +0.12(+0.36%) |
Apr 04, 2019 | 34.17 | 34.46 | 33.88 | 34.22 | 229,087 | +0.21(+0.61%) |
Apr 03, 2019 | 34.56 | 34.58 | 33.83 | 34.02 | 174,118 | -0.24(-0.70%) |
Apr 02, 2019 | 35.17 | 35.17 | 34.17 | 34.26 | 186,938 | -0.87(-2.46%) |