Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.45 | 29.67 | 29.26 | 29.30 | 406,893 | -0.03(-0.09%) |
Jun 27, 2019 | 29.55 | 29.72 | 29.24 | 29.33 | 380,003 | -0.20(-0.69%) |
Jun 26, 2019 | 29.81 | 30.19 | 29.49 | 29.53 | 277,880 | -0.27(-0.92%) |
Jun 25, 2019 | 30.59 | 30.59 | 29.38 | 29.80 | 526,979 | -0.72(-2.37%) |
Jun 24, 2019 | 31.07 | 31.48 | 30.49 | 30.53 | 333,838 | -1.26(-3.97%) |
Jun 21, 2019 | 31.67 | 31.90 | 31.58 | 31.79 | 203,843 | +0.12(+0.39%) |
Jun 20, 2019 | 32.21 | 32.27 | 31.66 | 31.67 | 244,229 | -0.32(-0.99%) |
Jun 19, 2019 | 31.51 | 32.01 | 31.51 | 31.98 | 208,963 | +0.33(+1.03%) |
Jun 18, 2019 | 31.65 | 31.97 | 31.55 | 31.66 | 176,642 | +0.05(+0.17%) |
Jun 17, 2019 | 31.56 | 32.04 | 31.55 | 31.60 | 358,022 | +0.17(+0.53%) |
Jun 14, 2019 | 30.86 | 31.50 | 30.83 | 31.44 | 258,035 | +0.54(+1.74%) |
Jun 13, 2019 | 30.82 | 31.19 | 30.70 | 30.90 | 276,753 | +0.10(+0.31%) |
Jun 12, 2019 | 30.52 | 30.98 | 30.39 | 30.80 | 281,246 | +0.27(+0.90%) |
Jun 11, 2019 | 30.57 | 30.76 | 30.45 | 30.53 | 210,230 | -0.02(-0.06%) |
Jun 10, 2019 | 30.36 | 30.63 | 30.22 | 30.55 | 174,922 | +0.30(+0.99%) |
Jun 07, 2019 | 29.92 | 30.47 | 29.85 | 30.25 | 177,087 | +0.41(+1.39%) |
Jun 06, 2019 | 29.83 | 29.89 | 29.61 | 29.83 | 169,810 | +0.03(+0.09%) |
Jun 05, 2019 | 29.28 | 29.80 | 29.26 | 29.80 | 239,771 | +0.49(+1.65%) |
Jun 04, 2019 | 29.44 | 29.57 | 29.27 | 29.32 | 293,880 | -0.04(-0.15%) |
Jun 03, 2019 | 29.21 | 29.63 | 29.21 | 29.36 | 272,972 | -0.07(-0.24%) |
May 31, 2019 | 29.06 | 29.43 | 29.00 | 29.43 | 255,768 | +0.20(+0.69%) |
May 30, 2019 | 29.11 | 29.41 | 29.02 | 29.23 | 221,847 | +0.13(+0.45%) |
May 29, 2019 | 29.42 | 29.50 | 29.10 | 29.10 | 186,495 | -0.41(-1.40%) |
May 28, 2019 | 29.65 | 29.96 | 29.41 | 29.51 | 218,234 | -0.15(-0.51%) |
May 24, 2019 | 29.72 | 30.01 | 29.63 | 29.66 | 190,231 | +0.18(+0.60%) |
May 23, 2019 | 29.47 | 29.81 | 29.36 | 29.49 | 283,659 | -0.08(-0.27%) |
May 22, 2019 | 29.44 | 29.68 | 29.37 | 29.57 | 232,885 | -0.02(-0.06%) |
May 21, 2019 | 29.60 | 29.73 | 29.49 | 29.58 | 222,293 | +0.17(+0.57%) |
May 20, 2019 | 29.00 | 29.57 | 29.00 | 29.42 | 162,777 | +0.08(+0.27%) |
May 17, 2019 | 29.21 | 29.53 | 29.03 | 29.34 | 169,373 | +0.00(+0.00%) |
May 16, 2019 | 29.02 | 29.53 | 29.00 | 29.34 | 170,638 | +0.41(+1.43%) |
May 15, 2019 | 28.94 | 29.11 | 28.88 | 28.93 | 286,414 | -0.23(-0.78%) |
May 14, 2019 | 28.55 | 29.36 | 28.37 | 29.15 | 409,183 | +0.75(+2.66%) |
May 13, 2019 | 28.81 | 29.36 | 28.37 | 28.40 | 548,134 | -1.03(-3.49%) |
May 10, 2019 | 29.98 | 29.98 | 27.93 | 29.43 | 1,734,651 | -0.94(-3.09%) |
May 09, 2019 | 30.29 | 30.54 | 30.07 | 30.37 | 286,437 | +0.02(+0.06%) |
May 08, 2019 | 30.31 | 30.64 | 30.11 | 30.35 | 410,687 | +0.04(+0.12%) |
May 07, 2019 | 30.21 | 30.62 | 30.17 | 30.31 | 463,967 | -0.07(-0.23%) |
May 06, 2019 | 30.14 | 30.51 | 30.09 | 30.38 | 171,806 | -0.08(-0.26%) |
May 03, 2019 | 30.45 | 30.53 | 30.23 | 30.46 | 111,357 | +0.16(+0.52%) |
May 02, 2019 | 30.24 | 30.46 | 30.08 | 30.30 | 150,339 | -0.03(-0.09%) |
May 01, 2019 | 30.51 | 30.56 | 30.19 | 30.33 | 199,494 | -0.19(-0.63%) |
Apr 30, 2019 | 30.34 | 30.61 | 30.16 | 30.52 | 150,791 | +0.17(+0.55%) |
Apr 29, 2019 | 30.44 | 30.50 | 30.16 | 30.36 | 174,753 | +0.11(+0.35%) |
Apr 26, 2019 | 30.04 | 30.33 | 30.04 | 30.25 | 103,151 | +0.15(+0.50%) |
Apr 25, 2019 | 30.57 | 30.57 | 30.01 | 30.10 | 152,869 | -0.50(-1.63%) |
Apr 24, 2019 | 30.44 | 30.70 | 30.33 | 30.60 | 211,437 | +0.25(+0.81%) |
Apr 23, 2019 | 30.06 | 30.50 | 30.03 | 30.36 | 195,079 | +0.31(+1.02%) |
Apr 22, 2019 | 30.43 | 30.50 | 30.01 | 30.05 | 126,031 | -0.54(-1.75%) |
Apr 18, 2019 | 30.30 | 30.76 | 30.26 | 30.58 | 242,206 | +0.20(+0.66%) |
Apr 17, 2019 | 29.94 | 30.49 | 29.94 | 30.38 | 223,671 | +0.54(+1.79%) |
Apr 16, 2019 | 29.84 | 30.03 | 29.80 | 29.85 | 190,560 | -0.07(-0.23%) |
Apr 15, 2019 | 30.15 | 30.25 | 29.87 | 29.92 | 178,387 | -0.20(-0.67%) |
Apr 12, 2019 | 29.74 | 30.14 | 29.58 | 30.12 | 196,956 | +0.53(+1.78%) |
Apr 11, 2019 | 29.69 | 29.80 | 29.51 | 29.59 | 176,605 | -0.17(-0.56%) |
Apr 10, 2019 | 29.70 | 30.00 | 29.70 | 29.76 | 205,217 | -0.01(-0.03%) |
Apr 09, 2019 | 29.94 | 30.14 | 29.64 | 29.77 | 250,939 | -0.29(-0.96%) |
Apr 08, 2019 | 29.99 | 30.15 | 29.85 | 30.06 | 229,908 | +0.00(+0.00%) |
Apr 05, 2019 | 30.08 | 30.18 | 29.94 | 30.06 | 118,538 | -0.02(-0.06%) |
Apr 04, 2019 | 30.00 | 30.17 | 29.93 | 30.08 | 214,419 | -0.08(-0.26%) |
Apr 03, 2019 | 30.37 | 30.62 | 30.09 | 30.15 | 233,549 | -0.12(-0.41%) |
Apr 02, 2019 | 30.31 | 30.35 | 29.94 | 30.28 | 207,833 | -0.04(-0.14%) |