Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.54 | 28.79 | 27.97 | 28.39 | 1,761,800 | +0.00(+0.00%) |
Jun 27, 2019 | 27.95 | 28.53 | 27.80 | 28.39 | 283,478 | +0.32(+1.14%) |
Jun 26, 2019 | 27.96 | 28.52 | 27.93 | 28.07 | 543,931 | +0.34(+1.23%) |
Jun 25, 2019 | 28.96 | 29.08 | 27.57 | 27.73 | 562,335 | -1.22(-4.21%) |
Jun 24, 2019 | 29.67 | 29.94 | 28.90 | 28.95 | 301,776 | -0.70(-2.36%) |
Jun 21, 2019 | 30.61 | 30.88 | 29.52 | 29.65 | 550,500 | -1.14(-3.70%) |
Jun 20, 2019 | 30.86 | 31.31 | 30.49 | 30.79 | 347,957 | +0.18(+0.59%) |
Jun 19, 2019 | 30.01 | 30.72 | 29.88 | 30.61 | 290,792 | +0.76(+2.55%) |
Jun 18, 2019 | 29.11 | 30.15 | 28.99 | 29.85 | 349,140 | +0.79(+2.72%) |
Jun 17, 2019 | 28.97 | 29.42 | 28.92 | 29.06 | 219,142 | +0.22(+0.76%) |
Jun 14, 2019 | 28.80 | 29.00 | 28.57 | 28.84 | 244,400 | +0.05(+0.17%) |
Jun 13, 2019 | 29.20 | 29.60 | 28.61 | 28.79 | 283,216 | -0.22(-0.76%) |
Jun 12, 2019 | 28.91 | 29.19 | 28.75 | 29.01 | 209,117 | +0.03(+0.10%) |
Jun 11, 2019 | 30.59 | 30.61 | 28.62 | 28.98 | 462,777 | -1.31(-4.32%) |
Jun 10, 2019 | 29.55 | 31.34 | 29.41 | 30.29 | 743,854 | +1.11(+3.80%) |
Jun 07, 2019 | 28.28 | 29.32 | 28.28 | 29.18 | 394,500 | +0.86(+3.04%) |
Jun 06, 2019 | 28.16 | 28.61 | 28.10 | 28.32 | 187,865 | +0.13(+0.46%) |
Jun 05, 2019 | 27.74 | 28.51 | 27.67 | 28.19 | 409,859 | +0.49(+1.77%) |
Jun 04, 2019 | 27.00 | 27.82 | 26.89 | 27.70 | 360,239 | +0.91(+3.40%) |
Jun 03, 2019 | 27.28 | 27.39 | 26.61 | 26.79 | 402,194 | -0.47(-1.72%) |
May 31, 2019 | 27.53 | 27.53 | 26.59 | 27.26 | 559,600 | -0.63(-2.26%) |
May 30, 2019 | 28.15 | 28.62 | 27.68 | 27.89 | 496,184 | -0.19(-0.68%) |
May 29, 2019 | 27.91 | 28.27 | 27.79 | 28.08 | 341,790 | +0.04(+0.14%) |
May 28, 2019 | 27.75 | 28.26 | 27.73 | 28.04 | 346,200 | +0.21(+0.75%) |
May 24, 2019 | 27.74 | 28.08 | 27.62 | 27.83 | 266,400 | +0.29(+1.05%) |
May 23, 2019 | 27.99 | 28.20 | 27.40 | 27.54 | 374,969 | -0.68(-2.41%) |
May 22, 2019 | 28.23 | 28.46 | 28.07 | 28.22 | 274,153 | -0.02(-0.07%) |
May 21, 2019 | 27.92 | 28.55 | 27.92 | 28.24 | 379,506 | +0.49(+1.77%) |
May 20, 2019 | 27.00 | 27.82 | 26.75 | 27.75 | 266,279 | +0.51(+1.87%) |
May 17, 2019 | 27.01 | 27.32 | 26.89 | 27.24 | 315,600 | +0.02(+0.07%) |
May 16, 2019 | 27.02 | 27.42 | 27.02 | 27.22 | 266,063 | +0.31(+1.15%) |
May 15, 2019 | 26.30 | 27.06 | 26.24 | 26.91 | 386,928 | +0.27(+1.01%) |
May 14, 2019 | 26.07 | 26.82 | 25.75 | 26.64 | 252,563 | +0.72(+2.78%) |
May 13, 2019 | 26.88 | 26.91 | 25.88 | 25.92 | 468,015 | -1.52(-5.54%) |
May 10, 2019 | 27.46 | 27.59 | 26.99 | 27.44 | 244,500 | -0.12(-0.44%) |
May 09, 2019 | 27.06 | 27.63 | 26.68 | 27.56 | 348,951 | +0.28(+1.03%) |
May 08, 2019 | 27.43 | 27.55 | 27.10 | 27.28 | 226,355 | -0.15(-0.55%) |
May 07, 2019 | 27.89 | 28.09 | 27.09 | 27.43 | 397,173 | -0.71(-2.52%) |
May 06, 2019 | 26.86 | 28.39 | 26.59 | 28.14 | 551,031 | +0.74(+2.70%) |
May 03, 2019 | 28.13 | 28.18 | 26.98 | 27.40 | 728,000 | -0.68(-2.42%) |
May 02, 2019 | 28.85 | 28.85 | 27.78 | 28.08 | 391,485 | +0.24(+0.86%) |
May 01, 2019 | 28.32 | 28.53 | 27.81 | 27.84 | 551,512 | -0.24(-0.85%) |
Apr 30, 2019 | 28.12 | 28.23 | 27.80 | 28.08 | 362,668 | +0.04(+0.14%) |
Apr 29, 2019 | 28.29 | 28.41 | 27.98 | 28.04 | 604,447 | -0.10(-0.36%) |
Apr 26, 2019 | 28.10 | 28.59 | 27.89 | 28.14 | 401,100 | +0.17(+0.61%) |
Apr 25, 2019 | 27.66 | 28.02 | 27.40 | 27.97 | 207,113 | +0.26(+0.94%) |
Apr 24, 2019 | 27.36 | 27.96 | 27.29 | 27.71 | 427,541 | +0.38(+1.39%) |
Apr 23, 2019 | 27.02 | 27.46 | 26.94 | 27.33 | 455,521 | +0.51(+1.90%) |
Apr 22, 2019 | 26.40 | 26.90 | 26.23 | 26.82 | 366,918 | +0.33(+1.25%) |
Apr 18, 2019 | 27.23 | 27.31 | 26.43 | 26.49 | 406,900 | -0.59(-2.18%) |
Apr 17, 2019 | 27.37 | 27.40 | 27.01 | 27.08 | 233,666 | -0.26(-0.95%) |
Apr 16, 2019 | 27.13 | 27.49 | 26.96 | 27.34 | 389,866 | +0.35(+1.30%) |
Apr 15, 2019 | 27.06 | 27.27 | 26.76 | 26.99 | 295,999 | +0.03(+0.11%) |
Apr 12, 2019 | 26.78 | 27.20 | 26.31 | 26.96 | 686,900 | -0.05(-0.19%) |
Apr 11, 2019 | 27.08 | 27.45 | 26.88 | 27.01 | 603,964 | +0.01(+0.04%) |
Apr 10, 2019 | 26.75 | 27.17 | 26.62 | 27.00 | 1,142,703 | +0.45(+1.69%) |
Apr 09, 2019 | 27.47 | 27.81 | 26.46 | 26.55 | 1,256,244 | -1.08(-3.91%) |
Apr 08, 2019 | 26.91 | 27.65 | 26.85 | 27.63 | 294,272 | +0.71(+2.64%) |
Apr 05, 2019 | 26.65 | 27.00 | 26.48 | 26.92 | 395,100 | +0.28(+1.05%) |
Apr 04, 2019 | 26.25 | 26.76 | 26.05 | 26.64 | 501,589 | +0.44(+1.68%) |
Apr 03, 2019 | 27.23 | 27.35 | 26.06 | 26.20 | 448,635 | -0.85(-3.14%) |
Apr 02, 2019 | 26.66 | 27.12 | 26.56 | 27.05 | 558,315 | +0.37(+1.39%) |