Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.01 | 29.17 | 28.89 | 28.91 | 10,787 | +0.19(+0.65%) |
Jun 27, 2019 | 28.46 | 28.72 | 28.41 | 28.72 | 9,585 | +0.28(+0.97%) |
Jun 26, 2019 | 28.42 | 28.56 | 28.36 | 28.45 | 12,373 | +0.51(+1.83%) |
Jun 25, 2019 | 28.31 | 28.40 | 27.94 | 27.94 | 13,855 | -0.85(-2.94%) |
Jun 24, 2019 | 28.92 | 29.03 | 28.76 | 28.78 | 8,455 | -0.23(-0.78%) |
Jun 21, 2019 | 29.90 | 29.90 | 29.01 | 29.01 | 21,879 | -1.13(-3.75%) |
Jun 20, 2019 | 30.04 | 30.42 | 28.93 | 30.14 | 47,472 | +1.74(+6.12%) |
Jun 19, 2019 | 28.69 | 28.69 | 28.40 | 28.40 | 61,868 | +0.57(+2.05%) |
Jun 18, 2019 | 26.81 | 27.86 | 26.70 | 27.83 | 46,669 | +0.79(+2.91%) |
Jun 17, 2019 | 26.68 | 27.04 | 26.68 | 27.04 | 7,606 | +0.02(+0.07%) |
Jun 14, 2019 | 27.10 | 27.34 | 26.92 | 27.02 | 6,004 | -0.21(-0.76%) |
Jun 13, 2019 | 27.31 | 27.51 | 27.13 | 27.23 | 10,706 | -0.06(-0.22%) |
Jun 12, 2019 | 27.65 | 27.65 | 27.26 | 27.29 | 14,651 | -0.71(-2.53%) |
Jun 11, 2019 | 27.91 | 28.00 | 27.69 | 28.00 | 16,378 | +1.43(+5.40%) |
Jun 10, 2019 | 26.80 | 26.96 | 26.56 | 26.56 | 18,214 | -0.53(-1.96%) |
Jun 07, 2019 | 26.73 | 27.09 | 26.73 | 27.09 | 10,380 | +0.42(+1.58%) |
Jun 06, 2019 | 26.75 | 26.75 | 26.53 | 26.67 | 4,648 | -0.27(-0.98%) |
Jun 05, 2019 | 27.03 | 27.06 | 26.90 | 26.93 | 6,068 | +0.04(+0.15%) |
Jun 04, 2019 | 26.65 | 26.98 | 26.63 | 26.89 | 11,629 | -0.01(-0.04%) |
Jun 03, 2019 | 26.77 | 27.17 | 26.69 | 26.90 | 7,399 | -0.03(-0.11%) |
May 31, 2019 | 26.90 | 27.14 | 26.76 | 26.93 | 44,573 | -0.57(-2.07%) |
May 30, 2019 | 27.51 | 27.51 | 27.14 | 27.50 | 9,299 | -0.55(-1.96%) |
May 29, 2019 | 28.45 | 28.45 | 27.95 | 28.05 | 21,114 | -0.39(-1.38%) |
May 28, 2019 | 27.84 | 28.45 | 27.56 | 28.45 | 17,741 | +1.72(+6.43%) |
May 24, 2019 | 27.01 | 27.36 | 26.73 | 26.73 | 12,110 | -0.10(-0.37%) |
May 23, 2019 | 26.97 | 27.16 | 26.69 | 26.83 | 11,632 | -1.06(-3.81%) |
May 22, 2019 | 27.67 | 27.91 | 27.60 | 27.89 | 3,170 | -0.17(-0.60%) |
May 21, 2019 | 27.73 | 28.17 | 27.73 | 28.05 | 9,850 | +0.33(+1.21%) |
May 20, 2019 | 27.93 | 28.28 | 27.52 | 27.72 | 26,266 | -1.13(-3.92%) |
May 17, 2019 | 28.99 | 29.08 | 28.80 | 28.85 | 10,583 | -0.55(-1.87%) |
May 16, 2019 | 29.47 | 29.70 | 29.32 | 29.40 | 13,939 | +0.06(+0.20%) |
May 15, 2019 | 29.68 | 30.10 | 29.33 | 29.34 | 16,200 | -0.63(-2.10%) |
May 14, 2019 | 29.86 | 30.12 | 29.53 | 29.97 | 22,235 | -0.09(-0.29%) |
May 13, 2019 | 30.89 | 30.89 | 30.05 | 30.06 | 15,231 | -1.41(-4.47%) |
May 10, 2019 | 31.19 | 31.74 | 30.56 | 31.46 | 10,278 | +0.98(+3.22%) |
May 09, 2019 | 29.72 | 30.76 | 29.72 | 30.48 | 22,713 | -1.19(-3.75%) |
May 08, 2019 | 32.00 | 32.00 | 31.40 | 31.67 | 17,436 | -0.74(-2.27%) |
May 07, 2019 | 33.41 | 33.41 | 32.03 | 32.41 | 21,343 | -1.00(-3.00%) |
May 06, 2019 | 33.66 | 33.66 | 32.79 | 33.41 | 26,202 | -3.02(-8.28%) |
May 03, 2019 | 36.00 | 36.43 | 36.00 | 36.43 | 6,411 | +0.85(+2.40%) |
May 02, 2019 | 35.86 | 35.94 | 35.51 | 35.57 | 13,695 | +1.18(+3.43%) |
May 01, 2019 | 34.00 | 34.64 | 33.93 | 34.39 | 4,013 | +0.59(+1.74%) |
Apr 30, 2019 | 34.58 | 34.66 | 33.70 | 33.80 | 21,848 | -0.14(-0.41%) |
Apr 29, 2019 | 34.08 | 34.39 | 33.55 | 33.94 | 11,462 | +0.01(+0.03%) |
Apr 26, 2019 | 33.60 | 34.13 | 33.60 | 33.93 | 12,619 | +0.46(+1.38%) |
Apr 25, 2019 | 33.63 | 33.63 | 33.31 | 33.47 | 8,472 | -0.76(-2.21%) |
Apr 24, 2019 | 34.51 | 34.57 | 34.23 | 34.23 | 8,213 | -0.02(-0.06%) |
Apr 23, 2019 | 34.94 | 34.94 | 34.07 | 34.25 | 16,338 | -2.11(-5.81%) |
Apr 22, 2019 | 36.59 | 36.59 | 35.47 | 36.36 | 8,276 | -0.64(-1.73%) |
Apr 18, 2019 | 37.23 | 37.26 | 36.36 | 37.00 | 13,840 | -0.09(-0.24%) |
Apr 17, 2019 | 37.17 | 37.32 | 36.65 | 37.08 | 23,031 | +0.36(+0.99%) |
Apr 16, 2019 | 36.85 | 36.85 | 36.65 | 36.72 | 2,247 | +0.22(+0.59%) |
Apr 15, 2019 | 36.65 | 36.65 | 36.36 | 36.51 | 18,721 | -0.66(-1.77%) |
Apr 12, 2019 | 37.50 | 37.62 | 36.74 | 37.16 | 22,286 | +0.45(+1.23%) |
Apr 11, 2019 | 37.36 | 37.36 | 36.71 | 36.71 | 21,631 | -1.34(-3.51%) |
Apr 10, 2019 | 38.30 | 38.30 | 37.89 | 38.05 | 7,935 | +0.01(+0.03%) |
Apr 09, 2019 | 38.39 | 38.39 | 38.04 | 38.04 | 6,081 | -0.49(-1.28%) |
Apr 08, 2019 | 38.63 | 38.63 | 38.21 | 38.53 | 13,253 | -0.69(-1.75%) |
Apr 05, 2019 | 38.81 | 39.28 | 38.81 | 39.22 | 13,127 | +0.23(+0.58%) |
Apr 04, 2019 | 39.20 | 39.31 | 38.52 | 38.99 | 37,817 | -2.18(-5.30%) |
Apr 03, 2019 | 37.33 | 41.76 | 36.39 | 41.17 | 181,953 | +5.56(+15.62%) |
Apr 02, 2019 | 35.48 | 36.09 | 35.38 | 35.61 | 24,386 | +0.05(+0.14%) |