Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.41 | 33.05 | 31.30 | 32.96 | 826,100 | +1.71(+5.47%) |
Jun 27, 2019 | 30.12 | 31.38 | 30.02 | 31.25 | 306,958 | +1.15(+3.82%) |
Jun 26, 2019 | 30.64 | 30.95 | 29.35 | 30.10 | 298,990 | -0.39(-1.28%) |
Jun 25, 2019 | 30.75 | 30.95 | 29.89 | 30.49 | 419,453 | -0.17(-0.55%) |
Jun 24, 2019 | 31.80 | 31.80 | 30.65 | 30.66 | 241,614 | -1.23(-3.86%) |
Jun 21, 2019 | 32.28 | 32.83 | 31.76 | 31.89 | 343,100 | -0.58(-1.79%) |
Jun 20, 2019 | 33.10 | 33.60 | 31.68 | 32.47 | 341,169 | -0.40(-1.22%) |
Jun 19, 2019 | 31.93 | 33.81 | 31.80 | 32.87 | 556,106 | +0.96(+3.01%) |
Jun 18, 2019 | 31.15 | 31.92 | 30.60 | 31.91 | 344,844 | +1.03(+3.34%) |
Jun 17, 2019 | 29.71 | 31.16 | 29.25 | 30.88 | 409,263 | +1.19(+4.01%) |
Jun 14, 2019 | 29.33 | 29.81 | 28.93 | 29.69 | 263,800 | +0.59(+2.03%) |
Jun 13, 2019 | 29.54 | 30.06 | 28.80 | 29.10 | 586,888 | -0.31(-1.05%) |
Jun 12, 2019 | 28.91 | 29.86 | 28.34 | 29.41 | 315,622 | +0.36(+1.24%) |
Jun 11, 2019 | 28.92 | 29.40 | 28.40 | 29.05 | 307,148 | +0.38(+1.33%) |
Jun 10, 2019 | 27.58 | 28.78 | 27.58 | 28.67 | 315,091 | +1.25(+4.56%) |
Jun 07, 2019 | 26.79 | 27.67 | 26.79 | 27.42 | 290,700 | +0.75(+2.81%) |
Jun 06, 2019 | 27.18 | 27.47 | 26.31 | 26.67 | 260,382 | -0.56(-2.06%) |
Jun 05, 2019 | 28.00 | 28.00 | 26.07 | 27.23 | 312,736 | -0.57(-2.05%) |
Jun 04, 2019 | 27.66 | 28.36 | 27.59 | 27.80 | 335,433 | +0.50(+1.83%) |
Jun 03, 2019 | 26.27 | 27.47 | 25.93 | 27.30 | 354,729 | +1.07(+4.08%) |
May 31, 2019 | 26.08 | 26.43 | 25.63 | 26.23 | 194,500 | -0.18(-0.68%) |
May 30, 2019 | 26.90 | 27.16 | 26.06 | 26.41 | 167,900 | -0.38(-1.42%) |
May 29, 2019 | 26.50 | 26.82 | 25.85 | 26.79 | 294,524 | +0.03(+0.11%) |
May 28, 2019 | 27.59 | 27.93 | 26.36 | 26.76 | 585,017 | -0.86(-3.11%) |
May 24, 2019 | 27.61 | 28.07 | 26.76 | 27.62 | 260,000 | +0.17(+0.62%) |
May 23, 2019 | 28.60 | 28.60 | 27.16 | 27.45 | 198,373 | -1.22(-4.26%) |
May 22, 2019 | 29.29 | 29.50 | 28.21 | 28.67 | 252,268 | -0.90(-3.04%) |
May 21, 2019 | 28.93 | 30.06 | 28.54 | 29.57 | 334,688 | +0.76(+2.64%) |
May 20, 2019 | 28.31 | 29.10 | 27.80 | 28.81 | 376,810 | +0.22(+0.77%) |
May 17, 2019 | 28.58 | 28.71 | 28.17 | 28.59 | 819,900 | +0.44(+1.56%) |
May 16, 2019 | 29.38 | 29.91 | 27.78 | 28.15 | 491,203 | -1.22(-4.15%) |
May 15, 2019 | 27.72 | 29.64 | 27.72 | 29.37 | 417,499 | +1.55(+5.57%) |
May 14, 2019 | 27.89 | 28.50 | 27.53 | 27.82 | 421,578 | +0.10(+0.36%) |
May 13, 2019 | 29.29 | 29.90 | 27.50 | 27.72 | 547,096 | -2.28(-7.60%) |
May 10, 2019 | 28.30 | 30.38 | 27.61 | 30.00 | 795,600 | +1.53(+5.37%) |
May 09, 2019 | 28.78 | 30.79 | 27.60 | 28.47 | 1,246,908 | +0.53(+1.90%) |
May 08, 2019 | 28.55 | 29.28 | 27.94 | 27.94 | 461,820 | -0.51(-1.79%) |
May 07, 2019 | 27.70 | 28.63 | 27.70 | 28.45 | 612,425 | +0.42(+1.50%) |
May 06, 2019 | 26.83 | 28.28 | 26.45 | 28.03 | 513,987 | +0.71(+2.60%) |
May 03, 2019 | 25.11 | 27.34 | 25.11 | 27.32 | 905,500 | +2.47(+9.94%) |
May 02, 2019 | 24.83 | 25.08 | 23.06 | 24.85 | 1,014,094 | +0.06(+0.24%) |
May 01, 2019 | 27.21 | 27.21 | 24.51 | 24.79 | 1,267,244 | -2.68(-9.76%) |
Apr 30, 2019 | 28.87 | 29.59 | 24.72 | 27.47 | 3,797,346 | -3.00(-9.85%) |
Apr 29, 2019 | 31.60 | 31.79 | 30.36 | 30.47 | 432,740 | -1.26(-3.97%) |
Apr 26, 2019 | 30.92 | 31.89 | 30.53 | 31.73 | 220,700 | +0.83(+2.69%) |
Apr 25, 2019 | 31.03 | 31.31 | 30.31 | 30.90 | 152,393 | -0.12(-0.39%) |
Apr 24, 2019 | 30.74 | 31.10 | 30.37 | 31.02 | 249,323 | +0.32(+1.04%) |
Apr 23, 2019 | 30.21 | 31.34 | 30.07 | 30.70 | 368,375 | +0.50(+1.66%) |
Apr 22, 2019 | 30.48 | 30.93 | 29.81 | 30.20 | 157,803 | -0.39(-1.27%) |
Apr 18, 2019 | 30.21 | 30.78 | 29.16 | 30.59 | 272,000 | +0.38(+1.26%) |
Apr 17, 2019 | 31.81 | 31.84 | 29.43 | 30.21 | 506,092 | -1.29(-4.10%) |
Apr 16, 2019 | 31.81 | 32.06 | 31.39 | 31.50 | 274,723 | -0.06(-0.19%) |
Apr 15, 2019 | 31.34 | 31.98 | 30.95 | 31.56 | 243,809 | +0.27(+0.86%) |
Apr 12, 2019 | 31.05 | 31.74 | 30.64 | 31.29 | 315,900 | +0.51(+1.66%) |
Apr 11, 2019 | 31.18 | 31.32 | 30.35 | 30.78 | 509,959 | -0.40(-1.28%) |
Apr 10, 2019 | 32.07 | 32.30 | 30.62 | 31.18 | 544,441 | -0.83(-2.59%) |
Apr 09, 2019 | 31.90 | 32.47 | 31.43 | 32.01 | 290,341 | +0.10(+0.31%) |
Apr 08, 2019 | 31.81 | 32.47 | 31.27 | 31.91 | 365,723 | +0.09(+0.28%) |
Apr 05, 2019 | 31.35 | 32.08 | 31.35 | 31.82 | 274,300 | +0.48(+1.53%) |
Apr 04, 2019 | 31.48 | 31.84 | 30.71 | 31.34 | 194,280 | -0.07(-0.22%) |
Apr 03, 2019 | 31.25 | 32.08 | 30.69 | 31.41 | 460,138 | +0.28(+0.90%) |
Apr 02, 2019 | 30.71 | 31.30 | 30.01 | 31.13 | 294,048 | +0.43(+1.40%) |