Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2019 | 28.88 | 28.88 | 28.88 | 0 | +0.30(+1.05%) | |
Jun 13, 2019 | 28.60 | 28.82 | 28.34 | 28.58 | 1,107,945 | +0.02(+0.07%) |
Jun 12, 2019 | 27.71 | 28.70 | 27.71 | 28.56 | 784,295 | +0.84(+3.03%) |
Jun 11, 2019 | 27.78 | 27.87 | 27.32 | 27.72 | 329,609 | +0.04(+0.14%) |
Jun 10, 2019 | 27.95 | 28.11 | 27.59 | 27.68 | 382,686 | -0.30(-1.07%) |
Jun 07, 2019 | 27.47 | 28.12 | 27.43 | 27.98 | 318,900 | +0.68(+2.49%) |
Jun 06, 2019 | 27.18 | 27.32 | 27.00 | 27.30 | 203,077 | +0.10(+0.37%) |
Jun 05, 2019 | 26.99 | 27.20 | 26.74 | 27.20 | 172,886 | +0.33(+1.23%) |
Jun 04, 2019 | 26.96 | 27.02 | 26.50 | 26.87 | 259,585 | +0.04(+0.15%) |
Jun 03, 2019 | 26.96 | 27.08 | 26.60 | 26.83 | 445,242 | -0.09(-0.33%) |
May 31, 2019 | 26.61 | 27.09 | 26.59 | 26.92 | 248,700 | +0.14(+0.52%) |
May 30, 2019 | 26.83 | 27.10 | 26.68 | 26.78 | 175,108 | +0.01(+0.04%) |
May 29, 2019 | 26.81 | 26.93 | 26.42 | 26.77 | 365,483 | -0.18(-0.67%) |
May 28, 2019 | 27.15 | 27.27 | 26.95 | 26.95 | 275,278 | -0.14(-0.52%) |
May 24, 2019 | 27.39 | 27.48 | 27.01 | 27.09 | 383,300 | -0.15(-0.55%) |
May 23, 2019 | 27.10 | 27.36 | 27.05 | 27.24 | 176,930 | -0.06(-0.22%) |
May 22, 2019 | 27.42 | 27.46 | 27.07 | 27.30 | 224,081 | -0.12(-0.44%) |
May 21, 2019 | 27.42 | 27.62 | 27.32 | 27.42 | 367,663 | +0.18(+0.66%) |
May 20, 2019 | 27.65 | 27.73 | 27.10 | 27.24 | 160,343 | -0.50(-1.80%) |
May 17, 2019 | 27.80 | 27.87 | 27.59 | 27.74 | 188,900 | -0.26(-0.93%) |
May 16, 2019 | 27.89 | 28.32 | 27.89 | 28.00 | 209,945 | +0.03(+0.11%) |
May 15, 2019 | 27.66 | 28.09 | 27.59 | 27.97 | 435,749 | +0.28(+1.01%) |
May 14, 2019 | 27.26 | 27.82 | 27.17 | 27.69 | 498,697 | +0.44(+1.61%) |
May 13, 2019 | 27.30 | 27.52 | 27.13 | 27.25 | 388,994 | -0.32(-1.16%) |
May 10, 2019 | 27.61 | 27.65 | 27.09 | 27.57 | 584,400 | +0.01(+0.04%) |
May 09, 2019 | 27.48 | 27.69 | 27.30 | 27.56 | 473,922 | +0.00(+0.00%) |
May 08, 2019 | 27.66 | 27.84 | 27.50 | 27.56 | 638,336 | -0.01(-0.04%) |
May 07, 2019 | 28.05 | 28.11 | 27.26 | 27.57 | 494,463 | -0.55(-1.96%) |
May 06, 2019 | 27.90 | 28.27 | 27.84 | 28.12 | 556,041 | -0.05(-0.18%) |
May 03, 2019 | 27.98 | 28.20 | 27.77 | 28.17 | 740,100 | +0.33(+1.19%) |
May 02, 2019 | 28.00 | 28.42 | 27.74 | 27.84 | 274,868 | -0.37(-1.31%) |