Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.87 | 31.06 | 30.87 | 31.06 | 4,216 | +0.30(+0.96%) |
Jun 27, 2019 | 30.69 | 30.77 | 30.69 | 30.77 | 686 | +0.16(+0.51%) |
Jun 26, 2019 | 30.61 | 30.61 | 30.61 | 30.61 | 3 | +0.00(+0.01%) |
Jun 25, 2019 | 30.61 | 30.61 | 30.61 | 30.61 | 1 | +0.10(+0.33%) |
Jun 24, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 123 | -0.01(-0.04%) |
Jun 21, 2019 | 30.52 | 30.52 | 30.52 | 30.52 | 319 | -0.03(-0.11%) |
Jun 20, 2019 | 30.62 | 30.62 | 30.54 | 30.55 | 448 | +0.27(+0.89%) |
Jun 19, 2019 | 30.30 | 30.30 | 30.12 | 30.28 | 588 | +0.03(+0.11%) |
Jun 18, 2019 | 30.38 | 30.38 | 30.25 | 30.25 | 440 | +0.33(+1.11%) |
Jun 17, 2019 | 30.00 | 30.00 | 29.91 | 29.91 | 161 | -0.17(-0.58%) |
Jun 14, 2019 | 30.04 | 30.09 | 30.04 | 30.09 | 212 | -0.11(-0.35%) |
Jun 13, 2019 | 30.20 | 30.20 | 30.19 | 30.19 | 10,303 | +0.21(+0.69%) |
Jun 12, 2019 | 29.99 | 29.99 | 29.99 | 29.99 | 182 | +0.00(+0.00%) |
Jun 11, 2019 | 30.11 | 30.11 | 29.96 | 29.98 | 2,677 | +0.05(+0.16%) |
Jun 10, 2019 | 29.94 | 29.94 | 29.94 | 29.94 | 0 | +0.06(+0.21%) |
Jun 07, 2019 | 29.79 | 29.88 | 29.79 | 29.88 | 1,170 | +0.23(+0.79%) |
Jun 06, 2019 | 29.39 | 29.64 | 29.32 | 29.64 | 1,190 | +0.35(+1.19%) |
Jun 05, 2019 | 29.09 | 29.29 | 29.09 | 29.29 | 106 | +0.13(+0.45%) |
Jun 04, 2019 | 28.68 | 29.16 | 28.68 | 29.16 | 1,227 | +0.90(+3.18%) |
Jun 03, 2019 | 28.05 | 28.26 | 28.05 | 28.26 | 106 | +0.63(+2.27%) |
May 31, 2019 | 27.58 | 27.64 | 27.58 | 27.64 | 425 | -0.32(-1.14%) |
May 30, 2019 | 28.11 | 28.11 | 27.96 | 27.96 | 173 | -0.07(-0.24%) |
May 29, 2019 | 27.87 | 28.04 | 27.87 | 28.02 | 435 | -0.16(-0.56%) |
May 28, 2019 | 28.26 | 28.31 | 28.14 | 28.18 | 78,683 | -0.16(-0.56%) |
May 24, 2019 | 28.29 | 28.34 | 28.27 | 28.34 | 531 | +0.12(+0.44%) |
May 23, 2019 | 28.17 | 28.23 | 28.17 | 28.22 | 819 | -0.48(-1.66%) |
May 22, 2019 | 28.69 | 28.69 | 28.69 | 28.69 | 5 | -0.29(-1.01%) |
May 21, 2019 | 28.98 | 28.99 | 28.98 | 28.98 | 905 | +0.42(+1.47%) |
May 20, 2019 | 28.57 | 28.57 | 28.57 | 28.57 | 58 | -0.46(-1.59%) |
May 17, 2019 | 29.03 | 29.03 | 29.03 | 29.03 | 106 | -0.21(-0.73%) |
May 16, 2019 | 29.24 | 29.24 | 29.24 | 29.24 | 196 | +0.23(+0.78%) |
May 15, 2019 | 29.04 | 29.07 | 29.01 | 29.01 | 593 | -0.05(-0.17%) |
May 14, 2019 | 29.10 | 29.16 | 29.06 | 29.06 | 900 | +0.23(+0.80%) |
May 13, 2019 | 28.87 | 28.87 | 28.68 | 28.83 | 5,855 | -0.69(-2.33%) |
May 10, 2019 | 29.16 | 29.52 | 29.09 | 29.52 | 638 | +0.19(+0.63%) |
May 09, 2019 | 29.13 | 29.34 | 29.13 | 29.34 | 128 | -0.16(-0.55%) |
May 08, 2019 | 29.50 | 29.50 | 29.50 | 29.50 | 23 | -0.12(-0.41%) |
May 07, 2019 | 29.51 | 29.62 | 29.51 | 29.62 | 225 | -0.44(-1.45%) |
May 06, 2019 | 30.05 | 30.05 | 30.05 | 30.05 | 28 | -0.39(-1.28%) |
May 03, 2019 | 30.29 | 30.44 | 30.28 | 30.44 | 1,170 | +0.51(+1.72%) |
May 02, 2019 | 29.96 | 29.96 | 29.93 | 29.93 | 106 | -0.10(-0.33%) |
May 01, 2019 | 30.37 | 30.37 | 30.03 | 30.03 | 448 | -0.56(-1.82%) |
Apr 30, 2019 | 30.56 | 30.59 | 30.55 | 30.59 | 529 | +0.07(+0.21%) |
Apr 29, 2019 | 30.50 | 30.55 | 30.50 | 30.52 | 750 | +0.01(+0.03%) |
Apr 26, 2019 | 30.51 | 30.51 | 30.51 | 30.51 | 106 | +0.24(+0.79%) |
Apr 25, 2019 | 30.36 | 30.36 | 30.27 | 30.27 | 1,510 | -0.47(-1.52%) |
Apr 24, 2019 | 30.94 | 30.94 | 30.74 | 30.74 | 9,373 | -0.20(-0.64%) |
Apr 23, 2019 | 30.65 | 30.94 | 30.65 | 30.94 | 212 | +0.22(+0.70%) |
Apr 22, 2019 | 30.73 | 30.73 | 30.72 | 30.72 | 1,436 | -0.21(-0.68%) |
Apr 18, 2019 | 30.90 | 31.02 | 30.90 | 30.93 | 14,468 | +0.02(+0.06%) |
Apr 17, 2019 | 30.92 | 30.92 | 30.92 | 30.92 | 93 | -0.18(-0.57%) |
Apr 16, 2019 | 30.89 | 31.09 | 30.89 | 31.09 | 391 | +0.06(+0.18%) |
Apr 15, 2019 | 31.04 | 31.04 | 31.04 | 31.04 | 0 | -0.07(-0.21%) |
Apr 12, 2019 | 31.04 | 31.10 | 31.04 | 31.10 | 425 | +0.33(+1.06%) |
Apr 11, 2019 | 30.84 | 30.84 | 30.78 | 30.78 | 3,861 | -0.02(-0.07%) |
Apr 10, 2019 | 30.72 | 30.80 | 30.72 | 30.80 | 408 | +0.03(+0.10%) |
Apr 09, 2019 | 30.78 | 30.78 | 30.75 | 30.77 | 5,480 | -0.35(-1.13%) |
Apr 08, 2019 | 31.03 | 31.12 | 31.03 | 31.12 | 106 | +0.03(+0.11%) |
Apr 05, 2019 | 31.10 | 31.14 | 31.05 | 31.08 | 3,723 | +0.08(+0.27%) |
Apr 04, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 12 | +0.25(+0.80%) |
Apr 03, 2019 | 30.79 | 30.79 | 30.76 | 30.76 | 319 | +0.27(+0.90%) |
Apr 02, 2019 | 30.39 | 30.48 | 30.39 | 30.48 | 830 | -0.03(-0.10%) |