Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.28 | 28.28 | 27.91 | 28.14 | 81,700 | -0.36(-1.26%) |
Jun 27, 2019 | 28.55 | 28.80 | 28.36 | 28.50 | 173,392 | +0.41(+1.46%) |
Jun 26, 2019 | 28.12 | 28.25 | 28.06 | 28.09 | 58,930 | +0.05(+0.18%) |
Jun 25, 2019 | 28.49 | 28.51 | 28.03 | 28.04 | 119,923 | -0.31(-1.09%) |
Jun 24, 2019 | 28.09 | 28.60 | 27.97 | 28.35 | 236,974 | +0.03(+0.11%) |
Jun 21, 2019 | 28.14 | 28.37 | 28.06 | 28.32 | 67,600 | +0.09(+0.32%) |
Jun 20, 2019 | 28.18 | 28.34 | 28.05 | 28.23 | 74,298 | +0.69(+2.51%) |
Jun 19, 2019 | 27.19 | 27.66 | 27.17 | 27.54 | 43,220 | +0.15(+0.55%) |
Jun 18, 2019 | 27.25 | 27.45 | 27.11 | 27.39 | 119,639 | +0.35(+1.29%) |
Jun 17, 2019 | 27.35 | 27.48 | 27.04 | 27.04 | 79,424 | -0.53(-1.92%) |
Jun 14, 2019 | 27.88 | 27.88 | 27.50 | 27.57 | 55,400 | -0.50(-1.78%) |
Jun 13, 2019 | 28.34 | 28.44 | 28.00 | 28.07 | 76,256 | -0.57(-1.99%) |
Jun 12, 2019 | 28.98 | 29.02 | 28.62 | 28.64 | 93,183 | +0.07(+0.25%) |
Jun 11, 2019 | 28.47 | 28.83 | 28.30 | 28.57 | 140,815 | +0.30(+1.06%) |
Jun 10, 2019 | 28.32 | 28.37 | 28.11 | 28.27 | 101,531 | -0.07(-0.25%) |
Jun 07, 2019 | 28.28 | 28.54 | 28.24 | 28.34 | 57,000 | -0.03(-0.11%) |
Jun 06, 2019 | 28.15 | 28.53 | 28.15 | 28.37 | 86,117 | +0.44(+1.58%) |
Jun 05, 2019 | 28.39 | 28.42 | 27.93 | 27.93 | 71,100 | -0.51(-1.79%) |
Jun 04, 2019 | 28.11 | 28.46 | 27.89 | 28.44 | 109,882 | -0.17(-0.59%) |
Jun 03, 2019 | 28.75 | 28.91 | 28.43 | 28.61 | 86,500 | -0.49(-1.68%) |
May 31, 2019 | 28.93 | 29.22 | 28.87 | 29.10 | 66,100 | -0.11(-0.38%) |
May 30, 2019 | 29.18 | 29.32 | 29.00 | 29.21 | 105,795 | -0.46(-1.55%) |
May 29, 2019 | 29.85 | 30.08 | 29.42 | 29.67 | 62,801 | -0.67(-2.21%) |
May 28, 2019 | 30.46 | 30.67 | 30.27 | 30.34 | 41,711 | +0.16(+0.53%) |
May 24, 2019 | 30.28 | 30.31 | 30.07 | 30.18 | 56,100 | +0.28(+0.94%) |
May 23, 2019 | 30.42 | 30.42 | 29.77 | 29.90 | 80,240 | -1.20(-3.86%) |
May 22, 2019 | 31.11 | 31.26 | 31.02 | 31.10 | 86,238 | -0.52(-1.64%) |
May 21, 2019 | 31.46 | 31.64 | 31.38 | 31.62 | 75,555 | +0.22(+0.70%) |
May 20, 2019 | 31.97 | 31.97 | 31.40 | 31.40 | 54,084 | -0.83(-2.58%) |
May 17, 2019 | 32.68 | 32.82 | 32.21 | 32.23 | 48,000 | -0.97(-2.92%) |
May 16, 2019 | 32.99 | 33.25 | 32.94 | 33.20 | 156,105 | -0.14(-0.42%) |
May 15, 2019 | 32.58 | 33.42 | 32.56 | 33.34 | 94,196 | +0.76(+2.33%) |
May 14, 2019 | 32.73 | 32.85 | 32.50 | 32.58 | 201,559 | -0.12(-0.37%) |
May 13, 2019 | 33.00 | 33.09 | 32.67 | 32.70 | 118,147 | -0.64(-1.92%) |
May 10, 2019 | 33.16 | 33.45 | 32.91 | 33.34 | 69,500 | +0.75(+2.30%) |
May 09, 2019 | 32.93 | 32.93 | 32.32 | 32.59 | 48,213 | -1.07(-3.18%) |
May 08, 2019 | 33.68 | 34.02 | 33.61 | 33.66 | 55,143 | -0.36(-1.06%) |
May 07, 2019 | 34.00 | 34.22 | 33.66 | 34.02 | 96,265 | +0.57(+1.70%) |
May 06, 2019 | 33.00 | 33.49 | 33.00 | 33.45 | 34,254 | -0.06(-0.18%) |
May 03, 2019 | 33.41 | 33.58 | 33.30 | 33.51 | 29,200 | +0.37(+1.12%) |
May 02, 2019 | 33.27 | 33.38 | 33.10 | 33.14 | 24,845 | -0.08(-0.24%) |
May 01, 2019 | 33.75 | 33.75 | 33.22 | 33.22 | 39,682 | -0.24(-0.72%) |
Apr 30, 2019 | 33.62 | 33.69 | 33.44 | 33.46 | 59,400 | -0.10(-0.30%) |
Apr 29, 2019 | 33.58 | 33.65 | 33.48 | 33.56 | 56,758 | +0.12(+0.36%) |
Apr 26, 2019 | 33.64 | 33.78 | 33.40 | 33.44 | 37,500 | -0.35(-1.04%) |
Apr 25, 2019 | 33.94 | 34.01 | 33.68 | 33.79 | 50,003 | -0.10(-0.30%) |
Apr 24, 2019 | 35.30 | 35.30 | 33.81 | 33.89 | 104,270 | +0.17(+0.50%) |
Apr 23, 2019 | 33.44 | 33.77 | 33.33 | 33.72 | 115,017 | +0.17(+0.51%) |
Apr 22, 2019 | 33.44 | 33.63 | 33.27 | 33.55 | 98,447 | -1.03(-2.98%) |
Apr 18, 2019 | 34.44 | 34.59 | 34.37 | 34.58 | 46,100 | -0.22(-0.63%) |
Apr 17, 2019 | 34.97 | 35.02 | 34.73 | 34.80 | 60,850 | +0.58(+1.69%) |
Apr 16, 2019 | 34.50 | 34.54 | 34.13 | 34.22 | 48,341 | +0.23(+0.68%) |
Apr 15, 2019 | 34.05 | 34.09 | 33.92 | 33.99 | 120,104 | -0.01(-0.03%) |
Apr 12, 2019 | 34.10 | 34.18 | 33.93 | 34.00 | 131,300 | +0.30(+0.89%) |
Apr 11, 2019 | 33.89 | 33.89 | 33.64 | 33.70 | 83,713 | -0.47(-1.38%) |
Apr 10, 2019 | 34.21 | 34.41 | 34.12 | 34.17 | 39,773 | -0.34(-0.99%) |
Apr 09, 2019 | 34.52 | 34.65 | 34.41 | 34.51 | 47,778 | +0.06(+0.17%) |
Apr 08, 2019 | 34.54 | 34.66 | 34.39 | 34.45 | 21,811 | -0.44(-1.26%) |
Apr 05, 2019 | 34.84 | 34.99 | 34.80 | 34.89 | 40,400 | +0.50(+1.45%) |
Apr 04, 2019 | 34.33 | 34.46 | 34.28 | 34.39 | 48,883 | +0.30(+0.88%) |
Apr 03, 2019 | 34.18 | 34.63 | 33.94 | 34.09 | 70,185 | -0.48(-1.39%) |
Apr 02, 2019 | 34.66 | 34.70 | 34.38 | 34.57 | 61,307 | -0.76(-2.15%) |