Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.66 | 28.81 | 28.61 | 28.81 | 55,600 | -0.27(-0.93%) |
Jun 27, 2019 | 29.14 | 29.17 | 29.08 | 29.08 | 26,198 | -0.92(-3.07%) |
Jun 26, 2019 | 30.04 | 30.04 | 29.90 | 30.00 | 60,042 | -0.03(-0.09%) |
Jun 25, 2019 | 29.97 | 30.26 | 29.97 | 30.03 | 22,730 | +0.15(+0.49%) |
Jun 24, 2019 | 30.04 | 30.07 | 29.88 | 29.88 | 22,730 | -0.07(-0.22%) |
Jun 21, 2019 | 29.65 | 29.95 | 29.64 | 29.95 | 18,600 | +0.05(+0.18%) |
Jun 20, 2019 | 29.75 | 29.92 | 29.75 | 29.89 | 21,769 | +0.96(+3.32%) |
Jun 19, 2019 | 28.81 | 28.97 | 28.65 | 28.93 | 31,173 | +0.16(+0.57%) |
Jun 18, 2019 | 28.90 | 29.07 | 28.69 | 28.77 | 104,995 | -0.00(-0.02%) |
Jun 17, 2019 | 28.71 | 28.92 | 28.71 | 28.77 | 35,299 | +0.28(+0.98%) |
Jun 14, 2019 | 28.30 | 28.55 | 28.30 | 28.49 | 18,600 | +0.02(+0.08%) |
Jun 13, 2019 | 28.40 | 28.58 | 28.33 | 28.47 | 15,342 | +0.14(+0.48%) |
Jun 12, 2019 | 28.30 | 28.48 | 28.27 | 28.33 | 27,283 | +0.16(+0.57%) |
Jun 11, 2019 | 28.27 | 28.27 | 28.13 | 28.17 | 33,006 | +0.59(+2.12%) |
Jun 10, 2019 | 27.70 | 27.70 | 27.55 | 27.59 | 25,911 | -0.04(-0.14%) |
Jun 07, 2019 | 27.50 | 27.70 | 27.49 | 27.62 | 18,300 | +0.68(+2.52%) |
Jun 06, 2019 | 26.94 | 27.01 | 26.82 | 26.95 | 17,429 | -0.45(-1.66%) |
Jun 05, 2019 | 27.49 | 27.51 | 27.36 | 27.40 | 26,660 | -0.02(-0.07%) |
Jun 04, 2019 | 27.29 | 27.44 | 27.10 | 27.42 | 18,007 | +0.25(+0.92%) |
Jun 03, 2019 | 26.95 | 27.25 | 26.86 | 27.17 | 31,819 | -0.05(-0.18%) |
May 31, 2019 | 27.20 | 27.27 | 27.06 | 27.22 | 31,700 | -0.13(-0.48%) |
May 30, 2019 | 27.35 | 27.46 | 27.27 | 27.35 | 20,792 | +0.14(+0.51%) |
May 29, 2019 | 27.47 | 27.51 | 27.09 | 27.21 | 18,476 | -1.13(-3.99%) |
May 28, 2019 | 28.27 | 28.48 | 28.22 | 28.34 | 22,534 | +0.61(+2.18%) |
May 24, 2019 | 27.72 | 27.81 | 27.63 | 27.73 | 36,900 | +0.45(+1.63%) |
May 23, 2019 | 27.32 | 27.38 | 27.24 | 27.29 | 51,390 | -1.03(-3.64%) |
May 22, 2019 | 28.19 | 28.35 | 28.17 | 28.32 | 17,676 | +0.41(+1.47%) |
May 21, 2019 | 27.75 | 27.91 | 27.64 | 27.91 | 28,711 | +1.09(+4.08%) |
May 20, 2019 | 26.96 | 26.97 | 26.72 | 26.82 | 23,082 | -0.86(-3.12%) |
May 17, 2019 | 27.58 | 27.84 | 27.58 | 27.68 | 21,000 | -0.06(-0.22%) |
May 16, 2019 | 27.62 | 27.89 | 27.62 | 27.74 | 20,191 | +0.16(+0.58%) |
May 15, 2019 | 27.16 | 27.63 | 27.16 | 27.58 | 26,701 | -0.41(-1.46%) |
May 14, 2019 | 27.74 | 28.07 | 27.74 | 27.99 | 25,711 | +0.78(+2.87%) |
May 13, 2019 | 27.47 | 27.49 | 27.12 | 27.21 | 44,403 | -1.63(-5.67%) |
May 10, 2019 | 28.59 | 28.97 | 28.46 | 28.84 | 30,400 | +0.36(+1.28%) |
May 09, 2019 | 28.01 | 28.58 | 27.95 | 28.48 | 59,546 | -0.80(-2.73%) |
May 08, 2019 | 29.44 | 29.46 | 29.11 | 29.28 | 32,360 | +0.08(+0.27%) |
May 07, 2019 | 29.18 | 29.38 | 29.15 | 29.20 | 52,402 | +0.06(+0.21%) |
May 06, 2019 | 28.96 | 29.14 | 28.94 | 29.14 | 38,156 | -0.38(-1.29%) |
May 03, 2019 | 29.40 | 29.52 | 29.35 | 29.52 | 45,300 | +0.25(+0.85%) |
May 02, 2019 | 29.43 | 29.44 | 29.20 | 29.27 | 52,271 | -0.81(-2.69%) |
May 01, 2019 | 30.17 | 30.41 | 30.08 | 30.08 | 27,867 | -0.11(-0.36%) |
Apr 30, 2019 | 30.19 | 30.25 | 30.07 | 30.19 | 77,015 | -0.01(-0.05%) |
Apr 29, 2019 | 30.21 | 30.24 | 30.10 | 30.20 | 46,700 | -0.11(-0.35%) |
Apr 26, 2019 | 30.36 | 30.38 | 30.25 | 30.31 | 17,300 | -0.17(-0.54%) |
Apr 25, 2019 | 30.53 | 30.53 | 30.40 | 30.48 | 25,318 | +0.08(+0.25%) |
Apr 24, 2019 | 30.59 | 30.59 | 30.39 | 30.40 | 20,105 | +0.13(+0.45%) |
Apr 23, 2019 | 30.23 | 30.33 | 30.18 | 30.27 | 24,272 | -0.24(-0.79%) |
Apr 22, 2019 | 30.28 | 30.51 | 30.28 | 30.50 | 21,327 | +0.20(+0.64%) |
Apr 18, 2019 | 30.48 | 30.48 | 30.26 | 30.31 | 55,900 | -0.01(-0.03%) |
Apr 17, 2019 | 30.39 | 30.46 | 30.30 | 30.32 | 12,267 | -0.05(-0.18%) |
Apr 16, 2019 | 30.40 | 30.42 | 30.30 | 30.38 | 16,667 | +0.13(+0.43%) |
Apr 15, 2019 | 30.19 | 30.29 | 30.04 | 30.25 | 31,589 | +0.26(+0.85%) |
Apr 12, 2019 | 29.96 | 29.99 | 29.88 | 29.99 | 18,100 | +0.20(+0.67%) |
Apr 11, 2019 | 29.78 | 29.85 | 29.70 | 29.79 | 10,080 | -0.14(-0.47%) |
Apr 10, 2019 | 29.87 | 29.93 | 29.75 | 29.93 | 32,457 | +0.14(+0.49%) |
Apr 09, 2019 | 29.82 | 29.86 | 29.74 | 29.79 | 36,086 | -0.04(-0.12%) |
Apr 08, 2019 | 29.73 | 29.83 | 29.70 | 29.82 | 15,479 | +0.20(+0.68%) |
Apr 05, 2019 | 29.60 | 29.66 | 29.51 | 29.62 | 18,600 | +0.19(+0.65%) |
Apr 04, 2019 | 29.25 | 29.44 | 29.25 | 29.43 | 21,977 | -0.37(-1.24%) |
Apr 03, 2019 | 29.44 | 29.88 | 29.44 | 29.80 | 22,778 | +0.80(+2.76%) |
Apr 02, 2019 | 28.92 | 29.00 | 28.79 | 29.00 | 24,437 | -0.00(-0.02%) |