Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 27.51 | 28.14 | 27.25 | 27.36 | 1,591,824 | -0.16(-0.57%) |
Jun 27, 2019 | 26.66 | 27.61 | 26.66 | 27.52 | 278,696 | +0.85(+3.18%) |
Jun 26, 2019 | 26.84 | 27.13 | 26.63 | 26.67 | 163,580 | -0.13(-0.47%) |
Jun 25, 2019 | 27.03 | 27.22 | 26.50 | 26.79 | 201,212 | -0.23(-0.87%) |
Jun 24, 2019 | 27.24 | 27.62 | 27.03 | 27.03 | 171,898 | -0.32(-1.18%) |
Jun 21, 2019 | 27.18 | 27.68 | 27.18 | 27.35 | 311,762 | +0.02(+0.07%) |
Jun 20, 2019 | 27.62 | 27.62 | 26.84 | 27.33 | 218,798 | -0.03(-0.11%) |
Jun 19, 2019 | 27.38 | 27.64 | 27.24 | 27.36 | 279,312 | +0.05(+0.18%) |
Jun 18, 2019 | 27.66 | 28.16 | 27.18 | 27.31 | 322,695 | -0.34(-1.23%) |
Jun 17, 2019 | 27.94 | 28.33 | 27.58 | 27.65 | 217,527 | -0.21(-0.77%) |
Jun 14, 2019 | 27.75 | 27.97 | 27.57 | 27.87 | 243,279 | +0.15(+0.53%) |
Jun 13, 2019 | 27.22 | 27.75 | 27.16 | 27.72 | 362,674 | +0.71(+2.64%) |
Jun 12, 2019 | 26.76 | 27.34 | 26.57 | 27.01 | 259,055 | +0.31(+1.17%) |
Jun 11, 2019 | 27.00 | 27.19 | 26.69 | 26.70 | 268,688 | -0.07(-0.26%) |
Jun 10, 2019 | 26.80 | 27.19 | 26.75 | 26.77 | 257,489 | +0.11(+0.40%) |
Jun 07, 2019 | 26.39 | 26.87 | 26.24 | 26.66 | 227,798 | +0.20(+0.74%) |
Jun 06, 2019 | 26.40 | 26.73 | 26.18 | 26.46 | 269,307 | -0.02(-0.07%) |
Jun 05, 2019 | 26.75 | 26.83 | 26.29 | 26.48 | 296,011 | -0.15(-0.55%) |
Jun 04, 2019 | 25.82 | 26.70 | 25.73 | 26.63 | 311,231 | +1.13(+4.43%) |
Jun 03, 2019 | 25.48 | 25.82 | 25.19 | 25.50 | 253,440 | +0.02(+0.08%) |
May 31, 2019 | 25.34 | 25.68 | 25.20 | 25.48 | 138,040 | -0.24(-0.95%) |
May 30, 2019 | 26.38 | 26.51 | 25.56 | 25.72 | 181,733 | -0.55(-2.11%) |
May 29, 2019 | 26.32 | 26.34 | 25.58 | 26.28 | 254,577 | -0.30(-1.14%) |
May 28, 2019 | 26.73 | 27.04 | 26.49 | 26.58 | 326,622 | -0.19(-0.73%) |
May 24, 2019 | 26.09 | 26.80 | 25.97 | 26.77 | 212,401 | +0.67(+2.57%) |
May 23, 2019 | 26.61 | 26.77 | 25.96 | 26.10 | 244,713 | -0.81(-3.00%) |
May 22, 2019 | 26.64 | 26.96 | 26.39 | 26.91 | 241,139 | +0.16(+0.58%) |
May 21, 2019 | 26.05 | 26.83 | 25.89 | 26.76 | 267,951 | +0.84(+3.23%) |
May 20, 2019 | 25.37 | 25.94 | 25.37 | 25.92 | 181,532 | +0.32(+1.26%) |
May 17, 2019 | 25.46 | 26.01 | 25.46 | 25.60 | 214,250 | -0.14(-0.53%) |
May 16, 2019 | 25.82 | 26.29 | 25.53 | 25.73 | 232,782 | -0.01(-0.04%) |
May 15, 2019 | 25.90 | 26.03 | 25.64 | 25.74 | 295,389 | -0.55(-2.07%) |
May 14, 2019 | 25.45 | 26.41 | 25.45 | 26.29 | 251,719 | +0.83(+3.25%) |
May 13, 2019 | 25.74 | 25.99 | 25.43 | 25.46 | 295,672 | -0.79(-3.00%) |
May 10, 2019 | 25.58 | 26.28 | 25.46 | 26.25 | 320,964 | +0.78(+3.06%) |
May 09, 2019 | 24.52 | 25.54 | 24.45 | 25.47 | 272,720 | +0.76(+3.07%) |
May 08, 2019 | 25.10 | 25.31 | 24.71 | 24.71 | 200,700 | -0.54(-2.12%) |
May 07, 2019 | 25.16 | 25.34 | 24.93 | 25.25 | 178,362 | -0.22(-0.88%) |
May 06, 2019 | 24.93 | 25.70 | 24.58 | 25.47 | 216,318 | +0.13(+0.50%) |
May 03, 2019 | 24.61 | 25.38 | 24.61 | 25.34 | 160,944 | +0.70(+2.84%) |
May 02, 2019 | 24.47 | 24.98 | 24.40 | 24.64 | 143,824 | +0.07(+0.28%) |
May 01, 2019 | 25.09 | 25.19 | 24.51 | 24.57 | 358,470 | -0.51(-2.02%) |
Apr 30, 2019 | 25.73 | 25.75 | 25.08 | 25.08 | 265,937 | -0.62(-2.42%) |
Apr 29, 2019 | 25.39 | 25.92 | 25.12 | 25.70 | 367,741 | +0.35(+1.38%) |
Apr 26, 2019 | 22.74 | 25.76 | 22.65 | 25.35 | 991,960 | +3.20(+14.46%) |
Apr 25, 2019 | 22.06 | 22.39 | 21.57 | 22.15 | 447,507 | -0.03(-0.13%) |
Apr 24, 2019 | 22.16 | 22.29 | 21.96 | 22.18 | 131,503 | +0.01(+0.04%) |
Apr 23, 2019 | 21.98 | 22.25 | 21.80 | 22.17 | 181,375 | +0.29(+1.34%) |
Apr 22, 2019 | 21.62 | 21.90 | 21.48 | 21.88 | 198,625 | +0.14(+0.63%) |
Apr 18, 2019 | 21.55 | 21.83 | 21.34 | 21.74 | 166,080 | +0.12(+0.54%) |
Apr 17, 2019 | 21.36 | 21.77 | 21.14 | 21.62 | 212,666 | +0.29(+1.37%) |
Apr 16, 2019 | 21.00 | 21.51 | 21.00 | 21.33 | 183,381 | +0.34(+1.62%) |
Apr 15, 2019 | 21.30 | 21.41 | 20.94 | 20.99 | 175,810 | -0.28(-1.33%) |
Apr 12, 2019 | 20.84 | 21.29 | 20.76 | 21.27 | 228,526 | +0.63(+3.07%) |
Apr 11, 2019 | 20.43 | 20.86 | 20.32 | 20.64 | 380,865 | +0.28(+1.39%) |
Apr 10, 2019 | 20.33 | 20.60 | 20.20 | 20.36 | 227,446 | +0.01(+0.05%) |
Apr 09, 2019 | 20.66 | 20.85 | 20.13 | 20.35 | 259,942 | -0.36(-1.74%) |
Apr 08, 2019 | 20.63 | 20.82 | 20.60 | 20.71 | 197,651 | +0.02(+0.09%) |
Apr 05, 2019 | 20.39 | 20.82 | 20.27 | 20.69 | 430,349 | +0.31(+1.53%) |
Apr 04, 2019 | 19.97 | 20.52 | 19.97 | 20.38 | 466,057 | +0.38(+1.90%) |
Apr 03, 2019 | 19.95 | 20.21 | 19.77 | 20.00 | 515,948 | +0.20(+1.03%) |
Apr 02, 2019 | 19.57 | 20.02 | 19.57 | 19.79 | 442,190 | +0.16(+0.79%) |