Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.16 | 27.01 | 25.88 | 26.62 | 423,377 | +0.66(+2.53%) |
Jun 27, 2019 | 25.25 | 25.98 | 25.24 | 25.96 | 281,078 | +0.76(+3.02%) |
Jun 26, 2019 | 24.85 | 25.33 | 24.79 | 25.20 | 184,082 | +0.35(+1.39%) |
Jun 25, 2019 | 26.02 | 26.04 | 24.82 | 24.85 | 167,438 | -1.08(-4.17%) |
Jun 24, 2019 | 26.65 | 26.94 | 25.93 | 25.94 | 226,374 | -0.68(-2.54%) |
Jun 21, 2019 | 26.84 | 27.12 | 26.61 | 26.61 | 517,205 | -0.38(-1.41%) |
Jun 20, 2019 | 27.95 | 27.95 | 26.58 | 26.99 | 411,870 | -0.71(-2.56%) |
Jun 19, 2019 | 28.01 | 28.03 | 27.56 | 27.70 | 154,816 | -0.38(-1.36%) |
Jun 18, 2019 | 27.85 | 28.46 | 27.84 | 28.08 | 369,912 | +0.42(+1.53%) |
Jun 17, 2019 | 27.74 | 28.35 | 27.54 | 27.66 | 236,806 | +0.28(+1.01%) |
Jun 14, 2019 | 28.12 | 28.12 | 27.26 | 27.38 | 193,894 | -0.72(-2.56%) |
Jun 13, 2019 | 27.90 | 28.32 | 27.65 | 28.10 | 219,663 | +0.36(+1.31%) |
Jun 12, 2019 | 27.75 | 28.17 | 27.37 | 27.74 | 317,316 | +0.00(+0.00%) |
Jun 11, 2019 | 27.94 | 28.58 | 27.55 | 27.74 | 368,529 | +0.26(+0.94%) |
Jun 10, 2019 | 27.83 | 28.11 | 27.18 | 27.48 | 233,025 | -0.35(-1.24%) |
Jun 07, 2019 | 27.05 | 28.04 | 26.96 | 27.82 | 668,807 | +0.82(+3.05%) |
Jun 06, 2019 | 27.04 | 28.59 | 26.87 | 27.00 | 418,144 | +0.70(+2.67%) |
Jun 05, 2019 | 26.76 | 27.05 | 25.96 | 26.30 | 215,914 | -0.46(-1.71%) |
Jun 04, 2019 | 26.39 | 26.80 | 26.03 | 26.76 | 350,727 | +0.61(+2.32%) |
Jun 03, 2019 | 25.64 | 26.26 | 25.64 | 26.15 | 329,963 | +0.52(+2.03%) |
May 31, 2019 | 25.88 | 26.02 | 25.44 | 25.63 | 193,663 | -0.52(-1.99%) |
May 30, 2019 | 26.16 | 26.49 | 26.03 | 26.15 | 211,879 | -0.11(-0.43%) |
May 29, 2019 | 27.04 | 27.30 | 26.06 | 26.27 | 126,384 | -1.25(-4.53%) |
May 28, 2019 | 27.80 | 28.20 | 27.49 | 27.51 | 233,895 | -0.29(-1.03%) |
May 24, 2019 | 27.45 | 27.88 | 27.41 | 27.80 | 232,372 | +0.52(+1.90%) |
May 23, 2019 | 27.35 | 27.68 | 26.74 | 27.28 | 315,325 | -0.58(-2.08%) |
May 22, 2019 | 29.03 | 29.15 | 27.71 | 27.86 | 397,871 | -1.29(-4.42%) |
May 21, 2019 | 28.62 | 29.27 | 28.55 | 29.15 | 179,642 | +0.69(+2.43%) |
May 20, 2019 | 28.83 | 28.83 | 28.33 | 28.45 | 179,019 | -0.55(-1.88%) |
May 17, 2019 | 29.46 | 29.46 | 28.67 | 29.00 | 262,415 | -0.66(-2.22%) |
May 16, 2019 | 30.08 | 30.34 | 29.49 | 29.66 | 468,814 | -0.34(-1.13%) |
May 15, 2019 | 31.30 | 31.48 | 29.96 | 30.00 | 358,391 | -1.57(-4.99%) |
May 14, 2019 | 32.13 | 32.36 | 31.41 | 31.57 | 235,525 | -0.42(-1.30%) |
May 13, 2019 | 31.74 | 32.12 | 31.34 | 31.99 | 182,316 | -0.13(-0.40%) |
May 10, 2019 | 32.14 | 32.47 | 31.94 | 32.12 | 146,072 | -0.22(-0.69%) |
May 09, 2019 | 33.23 | 33.44 | 32.25 | 32.34 | 152,094 | -1.20(-3.59%) |
May 08, 2019 | 33.22 | 33.90 | 33.22 | 33.54 | 103,207 | +0.38(+1.14%) |
May 07, 2019 | 33.30 | 33.45 | 32.44 | 33.16 | 184,357 | -0.45(-1.33%) |
May 06, 2019 | 33.81 | 35.43 | 33.48 | 33.61 | 350,175 | -0.82(-2.37%) |
May 03, 2019 | 35.11 | 35.28 | 32.48 | 34.43 | 714,674 | -1.32(-3.68%) |
May 02, 2019 | 36.32 | 36.90 | 35.20 | 35.75 | 292,612 | -0.89(-2.44%) |
May 01, 2019 | 37.27 | 37.61 | 36.45 | 36.64 | 195,483 | -0.65(-1.73%) |
Apr 30, 2019 | 37.88 | 38.00 | 36.87 | 37.29 | 106,200 | -0.50(-1.32%) |
Apr 29, 2019 | 37.10 | 37.86 | 37.04 | 37.79 | 112,280 | +0.55(+1.48%) |
Apr 26, 2019 | 36.46 | 37.42 | 36.46 | 37.24 | 79,950 | +0.67(+1.84%) |
Apr 25, 2019 | 36.57 | 36.85 | 35.97 | 36.56 | 96,495 | -0.15(-0.42%) |
Apr 24, 2019 | 35.79 | 36.96 | 35.71 | 36.72 | 111,729 | +0.96(+2.70%) |
Apr 23, 2019 | 34.84 | 35.91 | 34.45 | 35.76 | 121,885 | +1.12(+3.23%) |
Apr 22, 2019 | 35.33 | 35.38 | 34.43 | 34.64 | 152,777 | -0.61(-1.73%) |
Apr 18, 2019 | 34.57 | 35.48 | 34.57 | 35.25 | 100,635 | +0.59(+1.69%) |
Apr 17, 2019 | 34.95 | 35.00 | 34.24 | 34.66 | 159,199 | -0.12(-0.35%) |
Apr 16, 2019 | 35.19 | 35.23 | 34.65 | 34.78 | 70,499 | -0.28(-0.81%) |
Apr 15, 2019 | 35.69 | 35.69 | 34.84 | 35.07 | 65,084 | -0.54(-1.52%) |
Apr 12, 2019 | 35.60 | 35.64 | 35.15 | 35.61 | 66,819 | +0.18(+0.51%) |
Apr 11, 2019 | 35.69 | 35.69 | 35.22 | 35.43 | 76,470 | -0.09(-0.24%) |
Apr 10, 2019 | 34.71 | 35.67 | 34.60 | 35.51 | 145,655 | +1.14(+3.30%) |
Apr 09, 2019 | 35.10 | 35.61 | 34.28 | 34.38 | 82,006 | -0.97(-2.75%) |
Apr 08, 2019 | 35.42 | 35.78 | 35.11 | 35.35 | 87,959 | -0.25(-0.70%) |
Apr 05, 2019 | 35.27 | 35.64 | 34.75 | 35.60 | 78,556 | +0.52(+1.47%) |
Apr 04, 2019 | 34.83 | 35.19 | 34.67 | 35.08 | 80,494 | +0.46(+1.32%) |
Apr 03, 2019 | 34.43 | 35.02 | 34.43 | 34.63 | 55,224 | +0.41(+1.21%) |
Apr 02, 2019 | 34.04 | 34.48 | 33.73 | 34.21 | 78,577 | +0.23(+0.68%) |