Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.20 | 30.42 | 30.20 | 30.39 | 72,100 | +0.53(+1.77%) |
Jun 27, 2019 | 29.92 | 29.92 | 29.76 | 29.86 | 50,508 | -0.51(-1.68%) |
Jun 26, 2019 | 30.45 | 30.59 | 30.36 | 30.37 | 52,576 | -0.46(-1.49%) |
Jun 25, 2019 | 30.92 | 30.96 | 30.80 | 30.83 | 105,966 | -0.52(-1.66%) |
Jun 24, 2019 | 31.05 | 31.40 | 31.05 | 31.35 | 80,671 | +0.69(+2.25%) |
Jun 21, 2019 | 30.70 | 30.79 | 30.57 | 30.66 | 63,700 | -0.19(-0.62%) |
Jun 20, 2019 | 30.90 | 30.94 | 30.67 | 30.85 | 61,951 | +0.65(+2.15%) |
Jun 19, 2019 | 30.01 | 30.28 | 30.01 | 30.20 | 41,973 | -0.57(-1.85%) |
Jun 18, 2019 | 30.55 | 30.80 | 30.53 | 30.77 | 96,336 | +0.42(+1.38%) |
Jun 17, 2019 | 30.36 | 30.46 | 30.35 | 30.35 | 44,155 | +0.00(+0.00%) |
Jun 14, 2019 | 30.09 | 30.37 | 30.09 | 30.35 | 28,400 | +0.19(+0.63%) |
Jun 13, 2019 | 30.22 | 30.30 | 30.14 | 30.16 | 50,034 | -0.15(-0.49%) |
Jun 12, 2019 | 30.33 | 30.60 | 30.31 | 30.31 | 155,286 | -0.09(-0.30%) |
Jun 11, 2019 | 30.54 | 30.54 | 30.32 | 30.40 | 135,074 | -0.09(-0.30%) |
Jun 10, 2019 | 30.57 | 30.67 | 30.49 | 30.49 | 60,840 | -0.10(-0.33%) |
Jun 07, 2019 | 30.54 | 30.80 | 30.54 | 30.59 | 96,200 | +0.15(+0.49%) |
Jun 06, 2019 | 30.38 | 30.50 | 30.34 | 30.44 | 44,990 | +0.07(+0.23%) |
Jun 05, 2019 | 30.21 | 30.39 | 30.18 | 30.37 | 56,818 | +0.07(+0.25%) |
Jun 04, 2019 | 30.15 | 30.30 | 29.92 | 30.30 | 61,951 | -0.10(-0.35%) |
Jun 03, 2019 | 30.24 | 30.44 | 30.24 | 30.40 | 87,407 | +0.22(+0.73%) |
May 31, 2019 | 29.94 | 30.21 | 29.87 | 30.18 | 53,100 | +0.18(+0.60%) |
May 30, 2019 | 29.95 | 30.11 | 29.91 | 30.00 | 42,716 | +0.26(+0.87%) |
May 29, 2019 | 29.64 | 29.76 | 29.54 | 29.74 | 88,562 | -0.20(-0.67%) |
May 28, 2019 | 29.97 | 30.09 | 29.86 | 29.94 | 69,954 | +0.14(+0.47%) |
May 24, 2019 | 29.67 | 29.82 | 29.59 | 29.80 | 73,100 | +0.14(+0.47%) |
May 23, 2019 | 29.63 | 29.73 | 29.57 | 29.66 | 59,650 | -0.46(-1.53%) |
May 22, 2019 | 30.10 | 30.19 | 30.02 | 30.12 | 45,623 | +0.31(+1.04%) |
May 21, 2019 | 29.73 | 29.86 | 29.67 | 29.81 | 41,735 | +0.44(+1.50%) |
May 20, 2019 | 29.28 | 29.37 | 29.16 | 29.37 | 63,961 | +0.03(+0.10%) |
May 17, 2019 | 29.42 | 29.45 | 29.21 | 29.34 | 59,400 | -0.29(-0.98%) |
May 16, 2019 | 29.21 | 29.78 | 29.21 | 29.63 | 81,470 | +0.73(+2.51%) |
May 15, 2019 | 28.60 | 28.98 | 28.55 | 28.90 | 44,388 | +0.35(+1.24%) |
May 14, 2019 | 28.28 | 28.64 | 28.28 | 28.55 | 123,608 | +0.33(+1.17%) |
May 13, 2019 | 28.54 | 28.54 | 28.15 | 28.22 | 68,782 | -0.48(-1.67%) |
May 10, 2019 | 28.55 | 28.71 | 28.40 | 28.70 | 70,900 | +0.20(+0.70%) |
May 09, 2019 | 28.23 | 28.55 | 28.23 | 28.50 | 130,958 | -0.08(-0.28%) |
May 08, 2019 | 28.45 | 28.66 | 28.36 | 28.58 | 65,060 | +0.10(+0.35%) |
May 07, 2019 | 28.71 | 28.71 | 28.32 | 28.48 | 63,032 | -0.49(-1.69%) |
May 06, 2019 | 28.75 | 29.11 | 28.74 | 28.97 | 42,214 | -0.24(-0.82%) |
May 03, 2019 | 28.90 | 29.29 | 28.90 | 29.21 | 83,600 | +0.47(+1.64%) |
May 02, 2019 | 28.68 | 28.80 | 28.65 | 28.74 | 96,326 | -0.16(-0.55%) |
May 01, 2019 | 29.16 | 29.26 | 28.90 | 28.90 | 42,956 | -0.30(-1.03%) |
Apr 30, 2019 | 28.83 | 29.23 | 28.83 | 29.20 | 48,141 | +0.15(+0.52%) |
Apr 29, 2019 | 28.99 | 29.08 | 28.92 | 29.05 | 32,325 | -0.12(-0.41%) |
Apr 26, 2019 | 28.93 | 29.18 | 28.91 | 29.17 | 57,300 | +0.30(+1.04%) |
Apr 25, 2019 | 28.91 | 28.96 | 28.77 | 28.87 | 93,163 | -0.03(-0.10%) |
Apr 24, 2019 | 28.95 | 29.01 | 28.90 | 28.90 | 42,187 | +0.12(+0.42%) |
Apr 23, 2019 | 28.80 | 28.83 | 28.58 | 28.78 | 78,056 | +0.01(+0.03%) |
Apr 22, 2019 | 28.60 | 28.85 | 28.58 | 28.77 | 50,962 | +0.03(+0.10%) |
Apr 18, 2019 | 28.58 | 28.77 | 28.58 | 28.74 | 53,300 | +0.54(+1.91%) |
Apr 17, 2019 | 28.03 | 28.28 | 28.03 | 28.20 | 75,188 | -0.09(-0.32%) |
Apr 16, 2019 | 28.34 | 28.39 | 28.12 | 28.29 | 64,156 | -0.07(-0.25%) |
Apr 15, 2019 | 28.41 | 28.41 | 28.29 | 28.36 | 57,282 | -0.42(-1.45%) |
Apr 12, 2019 | 28.60 | 28.78 | 28.59 | 28.78 | 71,000 | +0.28(+0.97%) |
Apr 11, 2019 | 28.31 | 28.55 | 28.31 | 28.50 | 63,240 | +0.57(+2.04%) |
Apr 10, 2019 | 27.62 | 27.97 | 27.60 | 27.93 | 64,553 | +0.29(+1.07%) |
Apr 09, 2019 | 27.60 | 27.73 | 27.56 | 27.64 | 64,925 | +0.19(+0.67%) |
Apr 08, 2019 | 27.37 | 27.48 | 27.23 | 27.45 | 54,469 | +0.19(+0.68%) |
Apr 05, 2019 | 27.30 | 27.40 | 27.18 | 27.26 | 40,000 | -0.17(-0.61%) |
Apr 04, 2019 | 27.35 | 27.45 | 27.28 | 27.43 | 563,675 | -0.45(-1.61%) |
Apr 03, 2019 | 28.00 | 28.03 | 27.75 | 27.88 | 104,556 | -0.06(-0.21%) |
Apr 02, 2019 | 27.74 | 27.97 | 27.69 | 27.94 | 60,406 | +0.37(+1.32%) |