Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 27.59 | 27.93 | 27.47 | 27.65 | 131,917 | +0.23(+0.83%) |
Jun 27, 2019 | 27.00 | 27.44 | 26.97 | 27.42 | 40,557 | +0.39(+1.43%) |
Jun 26, 2019 | 27.36 | 27.64 | 27.00 | 27.03 | 54,365 | -0.31(-1.13%) |
Jun 25, 2019 | 26.87 | 27.52 | 26.74 | 27.34 | 48,897 | +0.45(+1.66%) |
Jun 24, 2019 | 26.74 | 27.25 | 26.74 | 26.89 | 125,691 | +0.08(+0.30%) |
Jun 21, 2019 | 26.84 | 27.25 | 26.75 | 26.81 | 59,559 | -0.23(-0.84%) |
Jun 20, 2019 | 27.27 | 27.27 | 26.76 | 27.04 | 27,290 | +0.02(+0.07%) |
Jun 19, 2019 | 27.27 | 27.75 | 26.91 | 27.02 | 33,641 | -0.22(-0.80%) |
Jun 18, 2019 | 26.81 | 27.65 | 26.81 | 27.24 | 39,636 | +0.43(+1.59%) |
Jun 17, 2019 | 26.83 | 27.07 | 26.71 | 26.81 | 70,204 | -0.02(-0.07%) |
Jun 14, 2019 | 26.81 | 27.14 | 26.74 | 26.83 | 63,388 | +0.02(+0.07%) |
Jun 13, 2019 | 26.88 | 27.07 | 26.60 | 26.81 | 83,169 | +0.01(+0.04%) |
Jun 12, 2019 | 27.04 | 27.25 | 26.76 | 26.80 | 62,682 | -0.33(-1.21%) |
Jun 11, 2019 | 27.20 | 27.56 | 26.95 | 27.13 | 46,157 | +0.09(+0.33%) |
Jun 10, 2019 | 27.10 | 27.59 | 27.00 | 27.04 | 32,982 | +0.09(+0.33%) |
Jun 07, 2019 | 27.02 | 27.15 | 26.85 | 26.95 | 33,054 | -0.09(-0.33%) |
Jun 06, 2019 | 27.05 | 27.28 | 26.88 | 27.04 | 52,942 | -0.01(-0.04%) |
Jun 05, 2019 | 27.00 | 27.48 | 26.53 | 27.05 | 56,483 | -0.04(-0.15%) |
Jun 04, 2019 | 26.51 | 27.12 | 26.45 | 27.09 | 57,867 | +0.91(+3.49%) |
Jun 03, 2019 | 26.05 | 26.43 | 25.86 | 26.18 | 77,481 | +0.13(+0.50%) |
May 31, 2019 | 26.55 | 26.65 | 25.93 | 26.05 | 64,698 | -0.92(-3.42%) |
May 30, 2019 | 27.59 | 27.63 | 26.77 | 26.97 | 76,016 | -0.62(-2.23%) |
May 29, 2019 | 27.29 | 27.71 | 26.83 | 27.59 | 50,182 | +0.13(+0.47%) |
May 28, 2019 | 27.92 | 27.92 | 27.35 | 27.46 | 85,236 | -0.38(-1.35%) |
May 24, 2019 | 27.50 | 27.90 | 27.45 | 27.83 | 38,698 | +0.51(+1.85%) |
May 23, 2019 | 27.31 | 27.36 | 27.07 | 27.33 | 84,345 | -0.35(-1.25%) |
May 22, 2019 | 27.60 | 27.77 | 27.51 | 27.67 | 43,690 | -0.08(-0.29%) |
May 21, 2019 | 27.66 | 27.81 | 27.53 | 27.75 | 46,835 | +0.27(+0.97%) |
May 20, 2019 | 27.47 | 27.77 | 27.37 | 27.49 | 81,365 | -0.07(-0.25%) |
May 17, 2019 | 27.72 | 27.96 | 27.32 | 27.56 | 112,668 | +0.59(+2.17%) |
May 16, 2019 | 26.84 | 27.04 | 26.79 | 26.97 | 57,563 | +0.21(+0.78%) |
May 15, 2019 | 26.53 | 26.82 | 26.11 | 26.76 | 56,661 | +0.06(+0.22%) |
May 14, 2019 | 26.05 | 26.78 | 25.95 | 26.70 | 54,254 | +0.72(+2.79%) |
May 13, 2019 | 27.05 | 27.10 | 25.85 | 25.98 | 68,053 | -1.56(-5.65%) |
May 10, 2019 | 27.44 | 27.56 | 27.00 | 27.53 | 46,125 | -0.07(-0.25%) |
May 09, 2019 | 27.25 | 27.95 | 27.09 | 27.60 | 73,287 | +0.41(+1.49%) |
May 08, 2019 | 27.43 | 27.84 | 27.17 | 27.20 | 52,083 | -0.46(-1.65%) |
May 07, 2019 | 28.32 | 28.37 | 27.53 | 27.65 | 49,089 | -0.94(-3.29%) |
May 06, 2019 | 28.19 | 28.81 | 28.10 | 28.59 | 42,979 | -0.01(-0.03%) |
May 03, 2019 | 27.86 | 28.71 | 27.83 | 28.60 | 45,116 | +0.78(+2.81%) |
May 02, 2019 | 27.22 | 27.92 | 27.11 | 27.82 | 60,780 | +0.58(+2.15%) |
May 01, 2019 | 27.46 | 27.67 | 26.80 | 27.24 | 155,665 | -0.16(-0.58%) |
Apr 30, 2019 | 28.71 | 28.73 | 27.33 | 27.39 | 123,789 | -1.43(-4.95%) |
Apr 29, 2019 | 28.53 | 29.36 | 28.53 | 28.82 | 65,687 | +0.16(+0.55%) |
Apr 26, 2019 | 27.99 | 28.73 | 27.99 | 28.66 | 67,926 | +0.52(+1.83%) |
Apr 25, 2019 | 27.56 | 28.34 | 27.56 | 28.15 | 129,486 | +0.05(+0.18%) |
Apr 24, 2019 | 27.88 | 28.18 | 27.50 | 28.10 | 56,297 | +0.13(+0.46%) |
Apr 23, 2019 | 27.54 | 28.13 | 27.45 | 27.97 | 67,414 | +0.39(+1.40%) |
Apr 22, 2019 | 27.50 | 27.75 | 27.50 | 27.58 | 79,306 | -0.15(-0.54%) |
Apr 18, 2019 | 27.88 | 27.97 | 27.60 | 27.73 | 71,055 | -0.30(-1.06%) |
Apr 17, 2019 | 28.03 | 28.28 | 27.51 | 28.03 | 90,075 | +0.13(+0.46%) |
Apr 16, 2019 | 27.27 | 28.08 | 27.24 | 27.90 | 61,682 | +0.63(+2.33%) |
Apr 15, 2019 | 27.58 | 27.62 | 26.90 | 27.27 | 53,508 | -0.37(-1.33%) |
Apr 12, 2019 | 28.08 | 28.29 | 27.34 | 27.63 | 67,724 | -0.22(-0.78%) |
Apr 11, 2019 | 27.10 | 27.90 | 27.10 | 27.85 | 80,967 | +0.71(+2.63%) |
Apr 10, 2019 | 27.24 | 27.47 | 26.47 | 27.14 | 166,612 | -0.25(-0.90%) |
Apr 09, 2019 | 27.39 | 28.25 | 26.80 | 27.39 | 252,644 | -0.11(-0.40%) |
Apr 08, 2019 | 29.72 | 29.84 | 27.15 | 27.49 | 361,439 | -2.48(-8.26%) |
Apr 05, 2019 | 29.85 | 30.20 | 29.58 | 29.97 | 47,740 | +0.10(+0.33%) |
Apr 04, 2019 | 29.18 | 29.95 | 29.15 | 29.87 | 39,704 | +0.59(+2.03%) |
Apr 03, 2019 | 29.61 | 29.66 | 29.19 | 29.28 | 31,446 | -0.05(-0.17%) |
Apr 02, 2019 | 29.59 | 29.83 | 29.28 | 29.33 | 40,576 | -0.28(-0.94%) |