Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.40 | 30.00 | 29.35 | 29.58 | 179,100 | +0.26(+0.89%) |
Jun 27, 2019 | 28.37 | 29.43 | 28.37 | 29.32 | 87,162 | +0.96(+3.39%) |
Jun 26, 2019 | 28.20 | 28.52 | 28.12 | 28.36 | 54,142 | +0.23(+0.82%) |
Jun 25, 2019 | 28.58 | 28.93 | 28.01 | 28.13 | 121,421 | -0.47(-1.64%) |
Jun 24, 2019 | 28.83 | 29.28 | 28.59 | 28.60 | 81,951 | -0.26(-0.90%) |
Jun 21, 2019 | 29.11 | 29.49 | 28.81 | 28.86 | 88,200 | -0.49(-1.67%) |
Jun 20, 2019 | 29.49 | 29.96 | 29.25 | 29.35 | 48,015 | -0.11(-0.37%) |
Jun 19, 2019 | 29.50 | 29.58 | 29.04 | 29.46 | 50,815 | +0.10(+0.34%) |
Jun 18, 2019 | 29.76 | 30.02 | 29.36 | 29.36 | 60,042 | +0.19(+0.65%) |
Jun 17, 2019 | 29.02 | 29.59 | 29.02 | 29.17 | 54,727 | +0.09(+0.31%) |
Jun 14, 2019 | 29.19 | 29.42 | 28.75 | 29.08 | 42,400 | -0.10(-0.34%) |
Jun 13, 2019 | 29.08 | 29.46 | 28.93 | 29.18 | 50,377 | +0.18(+0.62%) |
Jun 12, 2019 | 28.43 | 29.18 | 28.43 | 29.00 | 42,286 | +0.51(+1.79%) |
Jun 11, 2019 | 29.11 | 29.57 | 28.39 | 28.49 | 91,136 | -0.74(-2.53%) |
Jun 10, 2019 | 29.08 | 30.08 | 29.08 | 29.23 | 43,807 | +0.05(+0.17%) |
Jun 07, 2019 | 28.93 | 29.49 | 28.93 | 29.18 | 48,200 | +0.27(+0.93%) |
Jun 06, 2019 | 29.13 | 29.45 | 28.82 | 28.91 | 54,234 | -0.25(-0.86%) |
Jun 05, 2019 | 28.95 | 29.25 | 28.63 | 29.16 | 79,502 | +0.12(+0.41%) |
Jun 04, 2019 | 28.47 | 30.36 | 28.47 | 29.04 | 82,105 | +0.84(+2.98%) |
Jun 03, 2019 | 28.00 | 28.45 | 27.86 | 28.20 | 107,047 | +0.22(+0.79%) |
May 31, 2019 | 28.61 | 28.61 | 27.85 | 27.98 | 89,800 | -0.98(-3.38%) |
May 30, 2019 | 29.24 | 29.78 | 28.86 | 28.96 | 97,738 | -0.29(-0.99%) |
May 29, 2019 | 29.30 | 29.46 | 28.95 | 29.25 | 81,120 | -0.34(-1.15%) |
May 28, 2019 | 29.51 | 29.99 | 29.51 | 29.59 | 95,380 | +0.19(+0.65%) |
May 24, 2019 | 29.20 | 29.51 | 29.05 | 29.40 | 43,900 | +0.27(+0.93%) |
May 23, 2019 | 29.17 | 29.48 | 28.88 | 29.13 | 64,432 | -0.30(-1.02%) |
May 22, 2019 | 29.87 | 30.05 | 29.27 | 29.43 | 62,074 | -0.60(-2.00%) |
May 21, 2019 | 29.48 | 30.38 | 29.48 | 30.03 | 71,858 | +0.68(+2.32%) |
May 20, 2019 | 28.67 | 29.55 | 28.30 | 29.35 | 141,066 | +0.64(+2.23%) |
May 17, 2019 | 28.66 | 29.24 | 28.64 | 28.71 | 67,000 | -0.21(-0.73%) |
May 16, 2019 | 28.66 | 29.24 | 28.66 | 28.92 | 120,091 | +0.33(+1.15%) |
May 15, 2019 | 28.70 | 29.11 | 28.53 | 28.59 | 106,680 | -0.38(-1.31%) |
May 14, 2019 | 29.01 | 29.64 | 28.92 | 28.97 | 133,916 | +0.08(+0.28%) |
May 13, 2019 | 29.81 | 29.81 | 28.87 | 28.89 | 76,447 | -1.49(-4.90%) |
May 10, 2019 | 29.59 | 30.53 | 29.40 | 30.38 | 156,100 | +0.66(+2.22%) |
May 09, 2019 | 30.00 | 30.32 | 29.20 | 29.72 | 140,518 | -0.69(-2.27%) |
May 08, 2019 | 30.39 | 30.96 | 29.60 | 30.41 | 158,463 | -2.75(-8.29%) |
May 07, 2019 | 33.37 | 34.23 | 31.71 | 33.16 | 158,848 | -0.21(-0.63%) |
May 06, 2019 | 32.52 | 33.39 | 32.44 | 33.37 | 122,498 | +0.39(+1.18%) |
May 03, 2019 | 32.58 | 33.13 | 32.26 | 32.98 | 110,100 | +0.60(+1.85%) |
May 02, 2019 | 32.54 | 32.87 | 32.03 | 32.38 | 143,941 | -0.17(-0.52%) |
May 01, 2019 | 32.16 | 33.00 | 31.51 | 32.55 | 197,054 | +0.55(+1.72%) |
Apr 30, 2019 | 33.30 | 33.30 | 31.97 | 32.00 | 138,731 | -1.23(-3.70%) |
Apr 29, 2019 | 33.96 | 34.01 | 33.18 | 33.23 | 67,342 | -0.81(-2.38%) |
Apr 26, 2019 | 32.55 | 34.04 | 32.47 | 34.04 | 35,700 | +1.31(+4.00%) |
Apr 25, 2019 | 32.57 | 32.86 | 32.27 | 32.73 | 68,587 | +0.04(+0.12%) |
Apr 24, 2019 | 33.46 | 33.53 | 32.67 | 32.69 | 61,719 | -0.71(-2.13%) |
Apr 23, 2019 | 33.14 | 33.66 | 32.91 | 33.40 | 101,719 | +0.38(+1.15%) |
Apr 22, 2019 | 33.31 | 33.60 | 32.59 | 33.02 | 52,142 | -0.38(-1.14%) |
Apr 18, 2019 | 34.39 | 34.53 | 33.15 | 33.40 | 99,100 | -1.11(-3.22%) |
Apr 17, 2019 | 34.35 | 34.97 | 33.97 | 34.51 | 183,334 | +0.34(+1.00%) |
Apr 16, 2019 | 32.85 | 34.54 | 32.85 | 34.17 | 175,686 | +1.49(+4.56%) |
Apr 15, 2019 | 32.44 | 33.02 | 32.44 | 32.68 | 40,905 | +0.21(+0.65%) |
Apr 12, 2019 | 33.09 | 33.10 | 32.18 | 32.47 | 69,200 | -0.37(-1.13%) |
Apr 11, 2019 | 33.48 | 33.58 | 32.75 | 32.84 | 63,882 | -0.63(-1.88%) |
Apr 10, 2019 | 32.55 | 33.63 | 32.26 | 33.47 | 99,645 | +1.05(+3.24%) |
Apr 09, 2019 | 32.19 | 32.51 | 31.87 | 32.42 | 103,658 | +0.17(+0.53%) |
Apr 08, 2019 | 32.39 | 32.58 | 32.08 | 32.25 | 43,628 | -0.15(-0.46%) |
Apr 05, 2019 | 32.48 | 32.91 | 32.06 | 32.40 | 53,400 | +0.05(+0.15%) |
Apr 04, 2019 | 31.54 | 32.41 | 31.47 | 32.35 | 68,495 | +0.82(+2.60%) |
Apr 03, 2019 | 31.42 | 31.80 | 31.02 | 31.53 | 160,386 | +0.32(+1.03%) |
Apr 02, 2019 | 30.74 | 31.50 | 30.12 | 31.21 | 64,431 | +0.47(+1.53%) |