Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.62 | 29.74 | 28.62 | 29.24 | 48,595 | +0.62(+2.16%) |
Jun 27, 2019 | 27.72 | 28.62 | 27.70 | 28.62 | 53,273 | +0.57(+2.05%) |
Jun 26, 2019 | 27.92 | 28.36 | 27.01 | 28.05 | 23,017 | -0.04(-0.13%) |
Jun 25, 2019 | 28.13 | 28.38 | 27.19 | 28.08 | 24,722 | -0.01(-0.03%) |
Jun 24, 2019 | 28.51 | 28.51 | 27.57 | 28.09 | 37,503 | -0.32(-1.14%) |
Jun 21, 2019 | 28.56 | 29.02 | 27.93 | 28.41 | 31,208 | -0.36(-1.25%) |
Jun 20, 2019 | 29.60 | 29.60 | 28.26 | 28.77 | 29,178 | -0.48(-1.66%) |
Jun 19, 2019 | 28.76 | 29.39 | 28.01 | 29.26 | 36,964 | +0.32(+1.12%) |
Jun 18, 2019 | 28.87 | 29.83 | 28.81 | 28.93 | 16,146 | +0.39(+1.38%) |
Jun 17, 2019 | 27.99 | 28.95 | 27.89 | 28.54 | 32,879 | +0.67(+2.41%) |
Jun 14, 2019 | 28.99 | 28.99 | 27.65 | 27.87 | 31,319 | -1.23(-4.22%) |
Jun 13, 2019 | 28.28 | 29.11 | 28.25 | 29.10 | 26,607 | +0.89(+3.15%) |
Jun 12, 2019 | 28.52 | 28.67 | 28.00 | 28.21 | 36,793 | -0.28(-0.98%) |
Jun 11, 2019 | 27.88 | 28.71 | 27.62 | 28.49 | 35,545 | +0.86(+3.12%) |
Jun 10, 2019 | 27.36 | 27.96 | 27.33 | 27.62 | 43,042 | +0.41(+1.52%) |
Jun 07, 2019 | 26.53 | 27.31 | 26.18 | 27.21 | 53,388 | +0.74(+2.81%) |
Jun 06, 2019 | 28.02 | 28.49 | 26.34 | 26.47 | 30,227 | -1.50(-5.36%) |
Jun 05, 2019 | 28.19 | 28.67 | 27.52 | 27.97 | 33,697 | -0.09(-0.32%) |
Jun 04, 2019 | 28.32 | 28.69 | 27.62 | 28.06 | 28,898 | +0.11(+0.39%) |
Jun 03, 2019 | 27.88 | 28.42 | 27.36 | 27.95 | 36,889 | -0.06(-0.22%) |
May 31, 2019 | 28.77 | 28.85 | 27.84 | 28.01 | 20,842 | -1.28(-4.38%) |
May 30, 2019 | 29.82 | 30.17 | 28.98 | 29.29 | 23,231 | -0.40(-1.36%) |
May 29, 2019 | 29.79 | 29.98 | 29.38 | 29.70 | 31,875 | -0.24(-0.81%) |
May 28, 2019 | 30.60 | 31.04 | 29.81 | 29.94 | 28,385 | -0.83(-2.71%) |
May 24, 2019 | 30.90 | 31.02 | 30.33 | 30.77 | 11,034 | +0.12(+0.38%) |
May 23, 2019 | 31.16 | 31.32 | 30.44 | 30.66 | 29,766 | -1.07(-3.37%) |
May 22, 2019 | 31.83 | 32.20 | 31.42 | 31.73 | 20,418 | -0.22(-0.67%) |
May 21, 2019 | 30.94 | 32.52 | 30.94 | 31.94 | 50,544 | +1.18(+3.82%) |
May 20, 2019 | 29.76 | 30.94 | 29.71 | 30.77 | 47,567 | +0.80(+2.66%) |
May 17, 2019 | 30.61 | 30.92 | 29.74 | 29.97 | 25,077 | -1.01(-3.27%) |
May 16, 2019 | 31.14 | 31.37 | 29.97 | 30.98 | 17,355 | -0.06(-0.20%) |
May 15, 2019 | 30.52 | 31.55 | 30.52 | 31.04 | 20,364 | +0.26(+0.85%) |
May 14, 2019 | 30.59 | 31.26 | 30.47 | 30.78 | 13,986 | +0.32(+1.05%) |
May 13, 2019 | 29.86 | 30.95 | 29.73 | 30.46 | 37,098 | -0.21(-0.67%) |
May 10, 2019 | 31.39 | 31.48 | 30.52 | 30.67 | 20,695 | -1.02(-3.22%) |
May 09, 2019 | 30.77 | 31.94 | 30.05 | 31.69 | 36,241 | +0.55(+1.75%) |
May 08, 2019 | 32.92 | 32.92 | 31.06 | 31.14 | 20,128 | -0.56(-1.78%) |
May 07, 2019 | 31.83 | 33.11 | 31.55 | 31.71 | 30,231 | -1.57(-4.73%) |
May 06, 2019 | 32.65 | 33.52 | 32.13 | 33.28 | 29,186 | +0.21(+0.62%) |
May 03, 2019 | 32.75 | 33.23 | 32.57 | 33.07 | 63,205 | +0.71(+2.18%) |
May 02, 2019 | 33.42 | 33.42 | 31.88 | 32.37 | 27,706 | -1.16(-3.47%) |
May 01, 2019 | 33.00 | 33.70 | 32.28 | 33.53 | 54,519 | +0.79(+2.40%) |
Apr 30, 2019 | 32.96 | 32.99 | 32.47 | 32.74 | 32,448 | -0.29(-0.87%) |
Apr 29, 2019 | 32.23 | 33.06 | 32.02 | 33.03 | 19,263 | +0.66(+2.04%) |
Apr 26, 2019 | 32.14 | 32.72 | 31.84 | 32.37 | 12,417 | +0.21(+0.67%) |
Apr 25, 2019 | 32.93 | 33.14 | 31.87 | 32.15 | 15,933 | -0.83(-2.52%) |
Apr 24, 2019 | 33.03 | 33.65 | 32.89 | 32.99 | 21,065 | -0.08(-0.24%) |
Apr 23, 2019 | 32.64 | 33.71 | 32.57 | 33.07 | 16,455 | +0.48(+1.48%) |
Apr 22, 2019 | 32.74 | 32.86 | 32.17 | 32.58 | 19,423 | -0.31(-0.95%) |
Apr 18, 2019 | 33.12 | 33.21 | 32.49 | 32.90 | 20,919 | -0.42(-1.26%) |
Apr 17, 2019 | 34.38 | 34.38 | 32.98 | 33.32 | 20,520 | -0.87(-2.54%) |
Apr 16, 2019 | 33.11 | 34.66 | 33.11 | 34.18 | 45,063 | +1.40(+4.28%) |
Apr 15, 2019 | 31.78 | 33.29 | 31.47 | 32.78 | 75,634 | +1.33(+4.24%) |
Apr 12, 2019 | 31.49 | 31.73 | 31.29 | 31.45 | 13,871 | +0.23(+0.74%) |
Apr 11, 2019 | 31.78 | 31.78 | 30.88 | 31.22 | 14,625 | -0.54(-1.69%) |
Apr 10, 2019 | 31.04 | 31.78 | 30.97 | 31.75 | 17,480 | +0.81(+2.63%) |
Apr 09, 2019 | 31.17 | 31.22 | 30.80 | 30.94 | 42,590 | -0.28(-0.89%) |
Apr 08, 2019 | 31.07 | 31.39 | 30.58 | 31.22 | 16,405 | +0.00(+0.00%) |
Apr 05, 2019 | 30.32 | 31.68 | 30.32 | 31.22 | 30,875 | +0.21(+0.66%) |
Apr 04, 2019 | 30.60 | 31.22 | 30.60 | 31.01 | 11,611 | +0.40(+1.31%) |
Apr 03, 2019 | 30.14 | 30.64 | 30.00 | 30.61 | 24,502 | +0.82(+2.76%) |
Apr 02, 2019 | 29.73 | 30.08 | 29.67 | 29.79 | 14,555 | +0.06(+0.21%) |