Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.74 | 27.95 | 26.44 | 27.78 | 3,463,200 | +1.02(+3.81%) |
Jun 27, 2019 | 26.07 | 26.85 | 25.05 | 26.76 | 2,175,202 | +0.24(+0.90%) |
Jun 26, 2019 | 22.83 | 26.73 | 22.07 | 26.52 | 3,114,152 | +3.85(+16.98%) |
Jun 25, 2019 | 23.12 | 23.41 | 22.21 | 22.67 | 1,474,173 | -0.37(-1.61%) |
Jun 24, 2019 | 23.52 | 23.55 | 22.78 | 23.04 | 1,015,955 | -0.48(-2.04%) |
Jun 21, 2019 | 23.92 | 23.92 | 23.37 | 23.52 | 1,107,800 | -0.42(-1.75%) |
Jun 20, 2019 | 24.43 | 24.53 | 23.86 | 23.94 | 606,929 | -0.32(-1.32%) |
Jun 19, 2019 | 24.20 | 24.57 | 24.19 | 24.26 | 650,014 | +0.07(+0.29%) |
Jun 18, 2019 | 24.94 | 25.51 | 24.05 | 24.19 | 706,652 | -0.57(-2.30%) |
Jun 17, 2019 | 24.09 | 24.78 | 23.81 | 24.76 | 757,229 | +0.75(+3.12%) |
Jun 14, 2019 | 25.74 | 26.24 | 23.52 | 24.01 | 1,421,100 | -1.98(-7.62%) |
Jun 13, 2019 | 24.51 | 26.29 | 24.51 | 25.99 | 1,269,427 | +1.55(+6.34%) |
Jun 12, 2019 | 23.55 | 24.82 | 23.55 | 24.44 | 704,426 | +0.84(+3.56%) |
Jun 11, 2019 | 24.33 | 24.53 | 23.45 | 23.60 | 590,896 | -0.54(-2.24%) |
Jun 10, 2019 | 25.00 | 25.12 | 23.98 | 24.14 | 750,946 | -0.87(-3.48%) |
Jun 07, 2019 | 24.93 | 25.43 | 24.89 | 25.01 | 601,300 | +0.13(+0.52%) |
Jun 06, 2019 | 25.16 | 25.58 | 24.72 | 24.88 | 570,503 | -0.39(-1.54%) |
Jun 05, 2019 | 24.95 | 25.55 | 24.87 | 25.27 | 589,883 | +0.37(+1.49%) |
Jun 04, 2019 | 24.42 | 25.02 | 24.35 | 24.90 | 908,077 | +0.78(+3.23%) |
Jun 03, 2019 | 24.71 | 24.99 | 23.92 | 24.12 | 925,173 | -0.65(-2.62%) |
May 31, 2019 | 23.99 | 24.93 | 23.99 | 24.77 | 1,143,900 | +0.44(+1.81%) |
May 30, 2019 | 23.67 | 24.47 | 23.46 | 24.33 | 1,034,846 | +0.78(+3.31%) |
May 29, 2019 | 23.30 | 23.85 | 23.08 | 23.55 | 2,972,570 | +0.10(+0.43%) |
May 28, 2019 | 24.47 | 24.56 | 23.37 | 23.45 | 1,360,558 | -1.04(-4.25%) |
May 24, 2019 | 24.40 | 25.08 | 24.25 | 24.49 | 672,100 | +0.35(+1.45%) |
May 23, 2019 | 24.60 | 24.77 | 23.93 | 24.14 | 1,284,203 | -0.67(-2.70%) |
May 22, 2019 | 25.61 | 25.70 | 24.61 | 24.81 | 692,109 | -0.95(-3.69%) |
May 21, 2019 | 25.50 | 25.89 | 24.97 | 25.76 | 1,085,336 | +0.56(+2.22%) |
May 20, 2019 | 25.80 | 25.80 | 25.19 | 25.20 | 941,586 | -0.80(-3.08%) |
May 17, 2019 | 26.25 | 26.52 | 25.68 | 26.00 | 1,765,300 | -0.41(-1.55%) |
May 16, 2019 | 26.56 | 26.94 | 26.33 | 26.41 | 670,579 | -0.14(-0.53%) |
May 15, 2019 | 26.32 | 26.73 | 26.20 | 26.55 | 871,132 | -0.03(-0.11%) |
May 14, 2019 | 27.09 | 27.16 | 26.42 | 26.58 | 807,994 | -0.26(-0.97%) |
May 13, 2019 | 27.50 | 27.63 | 26.73 | 26.84 | 982,708 | -1.20(-4.28%) |
May 10, 2019 | 27.55 | 28.43 | 27.50 | 28.04 | 1,156,600 | +0.35(+1.26%) |
May 09, 2019 | 27.01 | 27.94 | 26.70 | 27.69 | 1,422,095 | +0.69(+2.56%) |
May 08, 2019 | 31.01 | 31.29 | 26.02 | 27.00 | 4,966,354 | -7.33(-21.35%) |
May 07, 2019 | 34.67 | 35.24 | 33.90 | 34.33 | 766,720 | -0.67(-1.91%) |
May 06, 2019 | 33.86 | 35.04 | 33.50 | 35.00 | 610,742 | +0.66(+1.92%) |
May 03, 2019 | 33.33 | 34.38 | 33.14 | 34.34 | 570,700 | +1.16(+3.50%) |
May 02, 2019 | 32.05 | 33.21 | 31.97 | 33.18 | 397,333 | +1.26(+3.95%) |
May 01, 2019 | 31.55 | 32.71 | 31.54 | 31.92 | 925,782 | +0.44(+1.40%) |
Apr 30, 2019 | 31.96 | 32.15 | 31.17 | 31.48 | 591,788 | -0.36(-1.13%) |
Apr 29, 2019 | 31.75 | 32.26 | 31.71 | 31.84 | 563,053 | +0.09(+0.28%) |
Apr 26, 2019 | 31.60 | 31.93 | 31.48 | 31.75 | 359,100 | +0.16(+0.51%) |
Apr 25, 2019 | 31.99 | 31.99 | 31.51 | 31.59 | 605,772 | -0.46(-1.44%) |
Apr 24, 2019 | 32.60 | 32.65 | 32.02 | 32.05 | 409,950 | -0.40(-1.23%) |
Apr 23, 2019 | 32.08 | 32.64 | 31.64 | 32.45 | 643,828 | +0.53(+1.66%) |
Apr 22, 2019 | 31.98 | 32.23 | 31.66 | 31.92 | 340,887 | -0.13(-0.41%) |
Apr 18, 2019 | 32.05 | 32.27 | 31.31 | 32.05 | 530,300 | +0.00(+0.00%) |
Apr 17, 2019 | 33.10 | 33.10 | 31.63 | 32.05 | 753,079 | -0.95(-2.88%) |
Apr 16, 2019 | 33.36 | 33.48 | 32.82 | 33.00 | 469,428 | -0.25(-0.75%) |
Apr 15, 2019 | 32.72 | 33.27 | 32.64 | 33.25 | 342,144 | +0.55(+1.68%) |
Apr 12, 2019 | 33.53 | 33.79 | 32.67 | 32.70 | 532,700 | -0.86(-2.56%) |
Apr 11, 2019 | 33.47 | 33.67 | 33.20 | 33.56 | 664,512 | +0.23(+0.69%) |
Apr 10, 2019 | 32.68 | 33.36 | 32.68 | 33.33 | 437,472 | +0.63(+1.93%) |
Apr 09, 2019 | 32.69 | 33.36 | 32.02 | 32.70 | 427,064 | -0.12(-0.37%) |
Apr 08, 2019 | 32.89 | 33.05 | 32.33 | 32.82 | 411,848 | -0.01(-0.03%) |
Apr 05, 2019 | 32.19 | 32.85 | 32.19 | 32.83 | 401,700 | +0.67(+2.08%) |
Apr 04, 2019 | 31.85 | 32.27 | 31.02 | 32.16 | 895,768 | +0.44(+1.39%) |
Apr 03, 2019 | 32.79 | 32.79 | 31.45 | 31.72 | 1,087,372 | -1.08(-3.29%) |
Apr 02, 2019 | 33.29 | 33.41 | 32.76 | 32.80 | 571,990 | -0.30(-0.91%) |