Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.04 | 30.38 | 30.00 | 30.33 | 95,634 | +0.41(+1.35%) |
Jun 27, 2019 | 29.78 | 30.13 | 29.65 | 29.92 | 47,135 | +0.24(+0.81%) |
Jun 26, 2019 | 30.13 | 30.16 | 29.66 | 29.68 | 45,484 | -0.26(-0.87%) |
Jun 25, 2019 | 30.00 | 30.13 | 29.87 | 29.94 | 26,109 | -0.06(-0.19%) |
Jun 24, 2019 | 30.11 | 30.29 | 29.89 | 30.00 | 87,318 | -0.20(-0.65%) |
Jun 21, 2019 | 30.08 | 30.21 | 29.96 | 30.20 | 24,066 | +0.11(+0.37%) |
Jun 20, 2019 | 30.24 | 30.29 | 29.77 | 30.08 | 66,287 | +0.33(+1.10%) |
Jun 19, 2019 | 29.73 | 29.80 | 29.51 | 29.76 | 21,468 | +0.04(+0.13%) |
Jun 18, 2019 | 29.71 | 29.98 | 29.68 | 29.72 | 72,384 | +0.33(+1.11%) |
Jun 17, 2019 | 29.38 | 29.61 | 29.27 | 29.39 | 55,838 | +0.14(+0.48%) |
Jun 14, 2019 | 29.74 | 29.92 | 29.11 | 29.25 | 159,804 | -0.66(-2.22%) |
Jun 13, 2019 | 29.85 | 29.94 | 29.25 | 29.92 | 325,528 | +0.09(+0.31%) |
Jun 12, 2019 | 28.60 | 29.82 | 28.58 | 29.82 | 134,589 | +1.24(+4.35%) |
Jun 11, 2019 | 27.92 | 28.66 | 27.92 | 28.58 | 67,365 | +0.89(+3.21%) |
Jun 10, 2019 | 27.60 | 27.92 | 27.49 | 27.69 | 108,039 | +0.39(+1.44%) |
Jun 07, 2019 | 27.06 | 27.52 | 27.06 | 27.30 | 37,009 | +0.34(+1.25%) |
Jun 06, 2019 | 26.82 | 27.01 | 26.81 | 26.96 | 26,599 | +0.22(+0.80%) |
Jun 05, 2019 | 26.84 | 26.85 | 26.55 | 26.75 | 78,240 | +0.08(+0.32%) |
Jun 04, 2019 | 26.31 | 26.66 | 26.27 | 26.66 | 24,177 | +0.35(+1.31%) |
Jun 03, 2019 | 26.44 | 26.59 | 26.17 | 26.32 | 68,485 | +0.01(+0.05%) |
May 31, 2019 | 26.28 | 26.35 | 26.02 | 26.30 | 15,937 | -0.14(-0.51%) |
May 30, 2019 | 26.27 | 26.69 | 26.26 | 26.44 | 46,053 | +0.24(+0.93%) |
May 29, 2019 | 26.68 | 26.68 | 26.12 | 26.20 | 71,334 | -0.56(-2.10%) |
May 28, 2019 | 27.00 | 27.36 | 26.71 | 26.76 | 245,920 | -0.09(-0.35%) |
May 24, 2019 | 26.58 | 26.93 | 26.45 | 26.85 | 133,811 | +0.51(+1.95%) |
May 23, 2019 | 26.20 | 26.41 | 26.07 | 26.34 | 20,175 | -0.21(-0.78%) |
May 22, 2019 | 26.53 | 26.87 | 26.38 | 26.54 | 126,913 | -0.06(-0.21%) |
May 21, 2019 | 26.28 | 26.66 | 26.28 | 26.60 | 108,510 | +0.50(+1.94%) |
May 20, 2019 | 26.08 | 26.20 | 25.67 | 26.09 | 176,646 | -0.07(-0.25%) |
May 17, 2019 | 26.37 | 26.63 | 26.06 | 26.16 | 116,162 | -0.58(-2.17%) |
May 16, 2019 | 26.36 | 26.89 | 26.36 | 26.74 | 98,776 | +0.65(+2.51%) |
May 15, 2019 | 25.48 | 26.26 | 25.35 | 26.08 | 109,701 | +0.42(+1.64%) |
May 14, 2019 | 25.49 | 25.83 | 25.39 | 25.66 | 26,984 | +0.35(+1.37%) |
May 13, 2019 | 25.46 | 25.47 | 25.21 | 25.32 | 15,594 | -0.68(-2.61%) |
May 10, 2019 | 25.98 | 26.08 | 25.78 | 25.99 | 31,019 | +0.01(+0.05%) |
May 09, 2019 | 25.42 | 26.10 | 25.39 | 25.98 | 39,798 | +0.19(+0.72%) |
May 08, 2019 | 25.61 | 26.04 | 25.56 | 25.79 | 63,924 | +0.36(+1.40%) |
May 07, 2019 | 26.00 | 26.00 | 25.35 | 25.44 | 17,852 | -0.76(-2.89%) |
May 06, 2019 | 25.78 | 26.42 | 25.68 | 26.20 | 36,127 | -0.23(-0.88%) |
May 03, 2019 | 25.27 | 26.48 | 25.24 | 26.43 | 309,125 | +2.08(+8.56%) |
May 02, 2019 | 24.30 | 24.39 | 24.12 | 24.34 | 195,224 | +0.05(+0.19%) |
May 01, 2019 | 24.35 | 24.58 | 24.25 | 24.30 | 67,321 | -0.06(-0.23%) |
Apr 30, 2019 | 24.25 | 24.48 | 24.07 | 24.35 | 167,658 | -0.02(-0.08%) |
Apr 29, 2019 | 24.26 | 24.40 | 24.10 | 24.37 | 12,470 | +0.06(+0.23%) |
Apr 26, 2019 | 24.63 | 24.63 | 24.29 | 24.32 | 262,810 | -0.04(-0.15%) |
Apr 25, 2019 | 24.47 | 24.49 | 23.52 | 24.35 | 648,656 | -0.32(-1.29%) |
Apr 24, 2019 | 25.71 | 25.71 | 24.65 | 24.67 | 366,112 | -1.12(-4.35%) |
Apr 23, 2019 | 25.25 | 25.85 | 25.25 | 25.79 | 30,123 | +0.35(+1.36%) |
Apr 22, 2019 | 25.34 | 25.63 | 25.34 | 25.45 | 89,693 | +0.01(+0.04%) |
Apr 18, 2019 | 25.92 | 26.04 | 25.34 | 25.44 | 77,013 | -0.52(-2.02%) |
Apr 17, 2019 | 26.23 | 26.25 | 25.96 | 25.96 | 28,539 | -0.07(-0.25%) |
Apr 16, 2019 | 26.39 | 26.50 | 26.03 | 26.03 | 57,060 | -0.13(-0.50%) |
Apr 15, 2019 | 25.79 | 26.28 | 25.79 | 26.16 | 47,659 | +0.33(+1.27%) |
Apr 12, 2019 | 25.77 | 25.91 | 25.66 | 25.83 | 12,728 | +0.22(+0.84%) |
Apr 11, 2019 | 25.71 | 25.83 | 25.44 | 25.62 | 38,391 | -0.34(-1.30%) |
Apr 10, 2019 | 25.68 | 26.07 | 25.68 | 25.95 | 26,928 | +0.27(+1.06%) |
Apr 09, 2019 | 25.99 | 26.06 | 25.63 | 25.68 | 49,652 | -0.32(-1.22%) |
Apr 08, 2019 | 25.64 | 26.01 | 25.64 | 26.00 | 15,378 | +0.25(+0.98%) |
Apr 05, 2019 | 25.77 | 25.79 | 25.64 | 25.75 | 21,927 | +0.25(+0.99%) |
Apr 04, 2019 | 25.58 | 25.58 | 25.24 | 25.49 | 78,848 | -0.15(-0.58%) |
Apr 03, 2019 | 25.93 | 26.06 | 25.61 | 25.64 | 16,047 | -0.07(-0.25%) |
Apr 02, 2019 | 26.06 | 26.06 | 25.63 | 25.71 | 8,190 | -0.45(-1.72%) |