Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.58 | 28.82 | 28.51 | 28.67 | 3,701,631 | +0.21(+0.72%) |
Jun 27, 2019 | 28.31 | 28.61 | 28.21 | 28.46 | 1,403,436 | +0.19(+0.68%) |
Jun 26, 2019 | 28.74 | 28.84 | 28.19 | 28.27 | 1,888,001 | -0.46(-1.59%) |
Jun 25, 2019 | 29.25 | 29.26 | 28.70 | 28.73 | 1,242,109 | -0.51(-1.76%) |
Jun 24, 2019 | 29.75 | 29.75 | 29.10 | 29.24 | 1,007,316 | -0.39(-1.32%) |
Jun 21, 2019 | 29.90 | 29.96 | 29.59 | 29.63 | 2,016,624 | -0.32(-1.08%) |
Jun 20, 2019 | 29.84 | 30.02 | 29.62 | 29.96 | 1,116,300 | +0.33(+1.12%) |
Jun 19, 2019 | 29.53 | 29.74 | 29.32 | 29.63 | 1,287,676 | +0.08(+0.27%) |
Jun 18, 2019 | 29.61 | 29.79 | 29.33 | 29.54 | 686,928 | +0.05(+0.17%) |
Jun 17, 2019 | 29.29 | 29.52 | 29.18 | 29.49 | 815,322 | +0.24(+0.80%) |
Jun 14, 2019 | 29.20 | 29.38 | 29.07 | 29.26 | 828,975 | +0.09(+0.30%) |
Jun 13, 2019 | 29.35 | 29.40 | 28.97 | 29.17 | 1,578,730 | -0.04(-0.13%) |
Jun 12, 2019 | 29.18 | 29.32 | 29.13 | 29.21 | 928,559 | +0.04(+0.15%) |
Jun 11, 2019 | 29.01 | 29.21 | 28.78 | 29.16 | 1,199,741 | +0.34(+1.18%) |
Jun 10, 2019 | 28.71 | 28.90 | 28.40 | 28.82 | 1,073,611 | +0.15(+0.53%) |
Jun 07, 2019 | 28.80 | 28.95 | 28.66 | 28.67 | 959,198 | -0.05(-0.18%) |
Jun 06, 2019 | 28.91 | 28.92 | 28.54 | 28.72 | 1,291,646 | -0.03(-0.10%) |
Jun 05, 2019 | 28.45 | 28.76 | 28.19 | 28.75 | 1,003,731 | +0.39(+1.38%) |
Jun 04, 2019 | 28.55 | 28.59 | 28.08 | 28.36 | 1,531,303 | -0.04(-0.13%) |
Jun 03, 2019 | 28.62 | 28.74 | 28.14 | 28.40 | 1,656,236 | -0.16(-0.56%) |
May 31, 2019 | 28.55 | 28.85 | 28.52 | 28.56 | 906,370 | -0.15(-0.53%) |
May 30, 2019 | 28.65 | 28.84 | 28.58 | 28.71 | 1,258,835 | +0.14(+0.48%) |
May 29, 2019 | 28.70 | 28.76 | 28.46 | 28.57 | 1,014,109 | -0.18(-0.63%) |
May 28, 2019 | 29.09 | 29.13 | 28.75 | 28.75 | 2,415,594 | -0.18(-0.62%) |
May 24, 2019 | 28.70 | 28.97 | 28.63 | 28.93 | 850,223 | +0.33(+1.14%) |
May 23, 2019 | 28.43 | 28.63 | 28.35 | 28.61 | 804,348 | +0.03(+0.10%) |
May 22, 2019 | 28.30 | 28.61 | 28.16 | 28.58 | 614,701 | +0.18(+0.64%) |
May 21, 2019 | 28.16 | 28.54 | 28.15 | 28.40 | 1,230,116 | +0.26(+0.93%) |
May 20, 2019 | 28.63 | 28.63 | 28.00 | 28.14 | 1,541,259 | -0.64(-2.21%) |
May 17, 2019 | 28.77 | 28.87 | 28.53 | 28.77 | 1,697,819 | -0.05(-0.18%) |
May 16, 2019 | 28.60 | 28.87 | 28.45 | 28.82 | 1,197,346 | +0.23(+0.81%) |
May 15, 2019 | 28.56 | 28.67 | 28.42 | 28.59 | 1,653,882 | +0.01(+0.03%) |
May 14, 2019 | 28.77 | 28.87 | 28.55 | 28.58 | 1,715,605 | -0.14(-0.48%) |
May 13, 2019 | 28.69 | 28.80 | 28.38 | 28.72 | 1,213,465 | -0.20(-0.70%) |
May 10, 2019 | 28.56 | 28.98 | 28.50 | 28.92 | 745,674 | +0.27(+0.93%) |
May 09, 2019 | 28.41 | 28.70 | 28.14 | 28.66 | 950,665 | +0.16(+0.56%) |
May 08, 2019 | 28.53 | 28.79 | 28.43 | 28.50 | 1,402,131 | +0.06(+0.20%) |
May 07, 2019 | 28.59 | 29.24 | 28.27 | 28.44 | 2,678,237 | -0.87(-2.98%) |
May 06, 2019 | 29.06 | 29.39 | 29.06 | 29.31 | 1,147,733 | +0.04(+0.15%) |
May 03, 2019 | 29.11 | 29.29 | 28.92 | 29.27 | 857,967 | +0.22(+0.77%) |
May 02, 2019 | 29.14 | 29.29 | 28.87 | 29.05 | 1,138,390 | -0.04(-0.12%) |
May 01, 2019 | 29.18 | 29.42 | 29.07 | 29.08 | 1,157,703 | -0.12(-0.40%) |
Apr 30, 2019 | 28.82 | 29.35 | 28.74 | 29.20 | 1,713,692 | +0.33(+1.15%) |
Apr 29, 2019 | 28.92 | 28.97 | 28.80 | 28.87 | 1,064,242 | -0.03(-0.10%) |
Apr 26, 2019 | 28.87 | 28.92 | 28.77 | 28.90 | 794,768 | +0.09(+0.33%) |
Apr 25, 2019 | 28.74 | 28.91 | 28.58 | 28.80 | 989,314 | -0.01(-0.03%) |
Apr 24, 2019 | 28.63 | 28.89 | 28.55 | 28.81 | 2,575,706 | +0.20(+0.68%) |
Apr 23, 2019 | 28.53 | 28.78 | 28.40 | 28.61 | 1,263,169 | +0.14(+0.48%) |
Apr 22, 2019 | 28.77 | 28.79 | 28.25 | 28.48 | 1,703,890 | -0.33(-1.15%) |
Apr 18, 2019 | 28.61 | 28.83 | 28.61 | 28.81 | 2,313,636 | +0.26(+0.91%) |
Apr 17, 2019 | 28.71 | 28.72 | 28.45 | 28.55 | 1,704,733 | -0.12(-0.43%) |
Apr 16, 2019 | 28.78 | 28.90 | 28.47 | 28.67 | 3,132,729 | -0.12(-0.40%) |
Apr 15, 2019 | 28.84 | 28.92 | 28.53 | 28.79 | 2,310,641 | +0.20(+0.71%) |
Apr 12, 2019 | 28.41 | 28.66 | 28.29 | 28.58 | 2,155,429 | +0.20(+0.69%) |
Apr 11, 2019 | 28.40 | 28.50 | 28.24 | 28.39 | 3,332,238 | +0.01(+0.05%) |
Apr 10, 2019 | 28.21 | 28.46 | 28.19 | 28.37 | 2,585,813 | +0.17(+0.62%) |
Apr 09, 2019 | 28.22 | 28.26 | 28.11 | 28.20 | 2,245,280 | -0.04(-0.13%) |
Apr 08, 2019 | 28.37 | 28.42 | 28.19 | 28.24 | 1,495,068 | -0.16(-0.56%) |
Apr 05, 2019 | 28.19 | 28.40 | 28.13 | 28.40 | 2,710,813 | +0.23(+0.82%) |
Apr 04, 2019 | 28.20 | 28.20 | 28.03 | 28.16 | 1,130,436 | +0.04(+0.13%) |
Apr 03, 2019 | 28.01 | 28.18 | 27.93 | 28.13 | 1,208,954 | +0.15(+0.54%) |
Apr 02, 2019 | 28.01 | 28.04 | 27.67 | 27.98 | 2,852,241 | -0.04(-0.15%) |