Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.99 | 27.04 | 26.42 | 26.79 | 2,591,345 | -0.15(-0.56%) |
Jun 27, 2019 | 26.55 | 27.19 | 26.49 | 26.94 | 4,425,600 | +0.64(+2.45%) |
Jun 26, 2019 | 25.59 | 26.38 | 25.44 | 26.29 | 6,355,416 | +1.37(+5.49%) |
Jun 25, 2019 | 25.27 | 25.31 | 24.80 | 24.92 | 3,139,798 | -0.64(-2.49%) |
Jun 24, 2019 | 25.44 | 25.60 | 25.04 | 25.56 | 2,025,144 | +0.33(+1.30%) |
Jun 21, 2019 | 25.25 | 25.55 | 25.06 | 25.23 | 2,451,814 | -0.07(-0.27%) |
Jun 20, 2019 | 25.34 | 25.66 | 25.19 | 25.30 | 3,504,395 | +0.72(+2.92%) |
Jun 19, 2019 | 24.75 | 25.24 | 24.13 | 24.58 | 3,578,493 | +0.07(+0.27%) |
Jun 18, 2019 | 23.34 | 24.73 | 23.34 | 24.51 | 6,225,589 | +1.41(+6.09%) |
Jun 17, 2019 | 23.05 | 23.49 | 23.01 | 23.11 | 2,172,324 | -0.11(-0.48%) |
Jun 14, 2019 | 23.19 | 23.48 | 22.87 | 23.22 | 3,237,812 | -0.48(-2.02%) |
Jun 13, 2019 | 23.92 | 24.05 | 23.40 | 23.70 | 1,804,856 | +0.04(+0.19%) |
Jun 12, 2019 | 23.27 | 23.92 | 23.14 | 23.65 | 2,584,315 | -0.21(-0.88%) |
Jun 11, 2019 | 24.36 | 25.00 | 23.82 | 23.86 | 5,282,540 | +0.24(+1.01%) |
Jun 10, 2019 | 23.19 | 24.09 | 23.14 | 23.62 | 4,396,239 | +0.77(+3.37%) |
Jun 07, 2019 | 22.51 | 23.19 | 22.40 | 22.85 | 3,441,094 | +0.59(+2.66%) |
Jun 06, 2019 | 22.12 | 22.40 | 22.02 | 22.26 | 2,119,170 | +0.11(+0.51%) |
Jun 05, 2019 | 22.45 | 22.62 | 21.58 | 22.15 | 4,845,002 | -0.06(-0.27%) |
Jun 04, 2019 | 20.92 | 22.28 | 20.88 | 22.21 | 5,988,586 | +1.64(+7.97%) |
Jun 03, 2019 | 20.64 | 21.23 | 20.43 | 20.57 | 3,810,763 | -0.06(-0.29%) |
May 31, 2019 | 20.59 | 20.89 | 20.41 | 20.63 | 3,863,429 | -0.34(-1.64%) |
May 30, 2019 | 21.36 | 21.50 | 20.70 | 20.97 | 4,774,554 | -0.16(-0.78%) |
May 29, 2019 | 20.31 | 21.56 | 20.28 | 21.14 | 8,144,902 | +0.70(+3.44%) |
May 28, 2019 | 21.00 | 22.06 | 20.37 | 20.43 | 18,225,332 | +0.97(+4.96%) |
May 24, 2019 | 20.27 | 20.30 | 19.22 | 19.47 | 6,530,554 | -0.46(-2.33%) |
May 23, 2019 | 19.55 | 20.37 | 19.48 | 19.93 | 5,221,760 | -0.55(-2.67%) |
May 22, 2019 | 20.81 | 20.96 | 20.35 | 20.48 | 2,639,994 | -0.37(-1.76%) |
May 21, 2019 | 20.69 | 20.97 | 20.43 | 20.85 | 3,207,265 | +0.37(+1.79%) |
May 20, 2019 | 20.37 | 20.88 | 20.13 | 20.48 | 5,047,635 | -0.41(-1.97%) |
May 17, 2019 | 21.57 | 21.80 | 20.73 | 20.89 | 5,912,021 | -1.26(-5.71%) |
May 16, 2019 | 22.49 | 22.58 | 21.86 | 22.15 | 3,220,594 | -0.20(-0.90%) |
May 15, 2019 | 21.62 | 22.69 | 21.54 | 22.36 | 6,406,347 | +0.80(+3.71%) |
May 14, 2019 | 21.48 | 21.82 | 20.76 | 21.56 | 5,826,948 | +0.73(+3.52%) |
May 13, 2019 | 20.36 | 21.67 | 20.31 | 20.82 | 6,434,072 | -0.85(-3.94%) |
May 10, 2019 | 22.25 | 23.34 | 21.19 | 21.68 | 17,486,404 | -2.48(-10.28%) |
May 09, 2019 | 23.72 | 24.32 | 23.16 | 24.16 | 4,797,504 | -0.39(-1.58%) |
May 08, 2019 | 24.61 | 24.76 | 23.94 | 24.55 | 5,522,501 | -0.25(-1.03%) |
May 07, 2019 | 26.43 | 26.52 | 24.44 | 24.80 | 6,232,167 | -1.82(-6.83%) |
May 06, 2019 | 25.99 | 26.77 | 25.81 | 26.62 | 4,242,353 | -0.95(-3.45%) |
May 03, 2019 | 26.85 | 27.68 | 26.67 | 27.57 | 2,657,903 | +0.91(+3.40%) |
May 02, 2019 | 26.36 | 26.81 | 26.17 | 26.67 | 2,260,848 | +0.34(+1.28%) |
May 01, 2019 | 26.55 | 27.03 | 26.30 | 26.33 | 2,672,051 | +0.09(+0.34%) |
Apr 30, 2019 | 25.66 | 26.67 | 25.60 | 26.24 | 5,644,504 | +0.53(+2.07%) |
Apr 29, 2019 | 25.46 | 26.10 | 24.94 | 25.71 | 14,778,446 | -1.88(-6.81%) |
Apr 26, 2019 | 27.70 | 27.83 | 27.32 | 27.59 | 1,557,694 | +0.00(+0.00%) |
Apr 25, 2019 | 27.67 | 27.87 | 27.05 | 27.59 | 2,997,900 | +0.01(+0.05%) |
Apr 24, 2019 | 28.18 | 28.30 | 27.53 | 27.57 | 4,765,675 | -0.50(-1.79%) |
Apr 23, 2019 | 27.13 | 28.13 | 26.79 | 28.07 | 5,271,087 | +0.94(+3.48%) |
Apr 22, 2019 | 26.26 | 27.15 | 26.16 | 27.13 | 2,428,069 | +0.44(+1.65%) |
Apr 18, 2019 | 26.90 | 26.98 | 26.39 | 26.69 | 2,637,588 | -0.28(-1.03%) |
Apr 17, 2019 | 27.47 | 27.67 | 26.58 | 26.97 | 5,785,542 | -0.14(-0.52%) |
Apr 16, 2019 | 27.38 | 27.59 | 26.81 | 27.11 | 4,789,986 | +0.18(+0.67%) |
Apr 15, 2019 | 28.32 | 28.34 | 26.89 | 26.93 | 8,884,926 | -1.59(-5.56%) |
Apr 12, 2019 | 28.57 | 29.15 | 28.31 | 28.51 | 4,846,160 | +0.68(+2.45%) |
Apr 11, 2019 | 28.34 | 28.41 | 27.45 | 27.83 | 5,743,229 | -0.62(-2.18%) |
Apr 10, 2019 | 29.05 | 29.18 | 28.15 | 28.45 | 5,119,970 | -0.71(-2.44%) |
Apr 09, 2019 | 29.39 | 29.43 | 29.05 | 29.17 | 2,961,438 | -0.43(-1.44%) |
Apr 08, 2019 | 29.82 | 29.90 | 29.03 | 29.59 | 3,282,785 | -0.34(-1.15%) |
Apr 05, 2019 | 30.00 | 30.15 | 29.63 | 29.94 | 3,244,093 | +0.19(+0.63%) |
Apr 04, 2019 | 30.34 | 30.44 | 29.43 | 29.75 | 3,460,668 | -0.22(-0.72%) |
Apr 03, 2019 | 29.68 | 30.58 | 29.38 | 29.97 | 5,512,499 | +0.58(+1.98%) |
Apr 02, 2019 | 30.00 | 30.06 | 28.82 | 29.38 | 4,631,718 | -0.69(-2.28%) |