Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.97 | 29.16 | 28.46 | 28.64 | 68,100 | -0.34(-1.17%) |
Jun 27, 2019 | 29.17 | 29.35 | 28.90 | 28.98 | 65,314 | +0.25(+0.87%) |
Jun 26, 2019 | 28.71 | 28.82 | 28.35 | 28.73 | 28,789 | +0.42(+1.48%) |
Jun 25, 2019 | 27.98 | 28.61 | 27.56 | 28.31 | 42,445 | +0.62(+2.24%) |
Jun 24, 2019 | 28.33 | 28.33 | 27.65 | 27.69 | 23,651 | -0.70(-2.47%) |
Jun 21, 2019 | 28.30 | 28.96 | 28.15 | 28.39 | 32,100 | +0.64(+2.31%) |
Jun 20, 2019 | 28.25 | 28.47 | 27.35 | 27.75 | 136,363 | -2.12(-7.10%) |
Jun 19, 2019 | 30.73 | 30.84 | 29.81 | 29.87 | 78,695 | -0.78(-2.54%) |
Jun 18, 2019 | 30.82 | 31.26 | 30.04 | 30.65 | 54,739 | -0.92(-2.91%) |
Jun 17, 2019 | 31.26 | 31.71 | 31.20 | 31.57 | 47,609 | +0.07(+0.22%) |
Jun 14, 2019 | 30.83 | 31.90 | 30.66 | 31.50 | 39,100 | +0.29(+0.93%) |
Jun 13, 2019 | 31.85 | 31.87 | 31.03 | 31.21 | 26,036 | -0.87(-2.71%) |
Jun 12, 2019 | 32.09 | 32.18 | 31.66 | 32.08 | 16,029 | -0.13(-0.40%) |
Jun 11, 2019 | 32.52 | 32.56 | 31.92 | 32.21 | 49,156 | -0.24(-0.74%) |
Jun 10, 2019 | 32.21 | 32.90 | 32.09 | 32.45 | 61,964 | +1.76(+5.73%) |
Jun 07, 2019 | 30.62 | 30.76 | 29.75 | 30.69 | 71,900 | -0.84(-2.67%) |
Jun 06, 2019 | 31.19 | 31.59 | 31.07 | 31.53 | 45,807 | -0.51(-1.59%) |
Jun 05, 2019 | 30.83 | 32.19 | 30.83 | 32.04 | 66,908 | +0.27(+0.85%) |
Jun 04, 2019 | 32.32 | 32.52 | 31.68 | 31.77 | 32,207 | -0.23(-0.72%) |
Jun 03, 2019 | 32.69 | 32.70 | 31.79 | 32.00 | 59,561 | -1.55(-4.62%) |
May 31, 2019 | 33.92 | 34.01 | 32.89 | 33.55 | 56,800 | -0.50(-1.47%) |
May 30, 2019 | 34.56 | 34.60 | 33.64 | 34.05 | 29,276 | -0.65(-1.87%) |
May 29, 2019 | 34.44 | 34.86 | 34.42 | 34.70 | 75,996 | -0.55(-1.56%) |
May 28, 2019 | 35.28 | 35.65 | 35.25 | 35.25 | 111,461 | +1.54(+4.57%) |
May 24, 2019 | 33.66 | 33.92 | 33.61 | 33.71 | 19,000 | +0.19(+0.57%) |
May 23, 2019 | 34.05 | 34.07 | 33.17 | 33.52 | 65,922 | -1.12(-3.23%) |
May 22, 2019 | 34.57 | 34.75 | 34.29 | 34.64 | 71,851 | +0.06(+0.17%) |
May 21, 2019 | 34.77 | 35.03 | 34.49 | 34.58 | 12,745 | +0.19(+0.55%) |
May 20, 2019 | 34.66 | 34.80 | 34.38 | 34.39 | 20,315 | -0.37(-1.06%) |
May 17, 2019 | 34.60 | 34.91 | 34.59 | 34.76 | 44,100 | +1.04(+3.08%) |
May 16, 2019 | 32.53 | 33.98 | 32.48 | 33.72 | 44,070 | +1.53(+4.75%) |
May 15, 2019 | 32.10 | 32.31 | 31.94 | 32.19 | 17,782 | +0.08(+0.25%) |
May 14, 2019 | 31.97 | 32.25 | 31.72 | 32.11 | 16,008 | -0.15(-0.46%) |
May 13, 2019 | 32.16 | 32.53 | 32.11 | 32.26 | 28,757 | -0.01(-0.05%) |
May 10, 2019 | 32.42 | 32.48 | 32.11 | 32.27 | 21,200 | -0.16(-0.48%) |
May 09, 2019 | 32.69 | 32.77 | 32.06 | 32.43 | 35,988 | +0.61(+1.92%) |
May 08, 2019 | 31.35 | 31.88 | 31.34 | 31.82 | 31,886 | +0.46(+1.47%) |
May 07, 2019 | 31.55 | 31.69 | 31.32 | 31.36 | 26,935 | -0.02(-0.06%) |
May 06, 2019 | 32.07 | 32.07 | 31.20 | 31.38 | 51,256 | +0.03(+0.10%) |
May 03, 2019 | 32.22 | 32.22 | 30.97 | 31.35 | 114,900 | -2.08(-6.22%) |
May 02, 2019 | 33.41 | 33.80 | 33.21 | 33.43 | 42,532 | +0.32(+0.97%) |
May 01, 2019 | 32.00 | 33.43 | 31.84 | 33.11 | 80,188 | +1.88(+6.02%) |
Apr 30, 2019 | 31.74 | 31.86 | 31.06 | 31.23 | 27,953 | -0.15(-0.48%) |
Apr 29, 2019 | 31.35 | 31.61 | 31.29 | 31.38 | 26,843 | +0.85(+2.78%) |
Apr 26, 2019 | 30.66 | 30.84 | 30.37 | 30.53 | 40,800 | -0.66(-2.12%) |
Apr 25, 2019 | 31.02 | 31.40 | 30.84 | 31.19 | 33,156 | -0.02(-0.06%) |
Apr 24, 2019 | 31.86 | 31.86 | 30.92 | 31.21 | 36,511 | -0.81(-2.53%) |
Apr 23, 2019 | 32.30 | 32.38 | 31.89 | 32.02 | 50,813 | +1.17(+3.79%) |
Apr 22, 2019 | 30.77 | 30.94 | 30.73 | 30.85 | 17,051 | -0.05(-0.16%) |
Apr 18, 2019 | 31.01 | 31.02 | 30.80 | 30.90 | 19,600 | -0.15(-0.48%) |
Apr 17, 2019 | 30.52 | 31.40 | 30.52 | 31.05 | 38,838 | +0.10(+0.32%) |
Apr 16, 2019 | 31.47 | 31.56 | 30.87 | 30.95 | 49,319 | +0.01(+0.03%) |
Apr 15, 2019 | 31.67 | 31.89 | 30.76 | 30.94 | 34,928 | +0.01(+0.03%) |
Apr 12, 2019 | 30.70 | 31.00 | 30.19 | 30.93 | 42,500 | -0.21(-0.67%) |
Apr 11, 2019 | 30.65 | 31.54 | 30.31 | 31.14 | 64,387 | +1.66(+5.63%) |
Apr 10, 2019 | 29.62 | 29.64 | 29.15 | 29.48 | 20,180 | -0.05(-0.17%) |
Apr 09, 2019 | 29.13 | 29.58 | 29.10 | 29.53 | 21,878 | +0.19(+0.65%) |
Apr 08, 2019 | 29.35 | 29.56 | 29.29 | 29.34 | 21,377 | -0.91(-3.01%) |
Apr 05, 2019 | 29.86 | 30.36 | 29.80 | 30.25 | 27,400 | +0.34(+1.14%) |
Apr 04, 2019 | 31.19 | 31.48 | 29.85 | 29.91 | 49,306 | -0.22(-0.73%) |
Apr 03, 2019 | 30.58 | 30.68 | 29.92 | 30.13 | 51,028 | -0.12(-0.40%) |
Apr 02, 2019 | 30.93 | 30.93 | 30.25 | 30.25 | 27,041 | -0.06(-0.20%) |