Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.40 | 29.50 | 29.36 | 29.42 | 64,702 | -0.03(-0.10%) |
Jun 27, 2019 | 29.30 | 29.45 | 29.30 | 29.44 | 2,883 | +0.23(+0.80%) |
Jun 26, 2019 | 28.97 | 29.27 | 28.97 | 29.21 | 192,550 | +0.46(+1.61%) |
Jun 25, 2019 | 29.04 | 29.09 | 28.74 | 28.75 | 18,596 | -0.46(-1.58%) |
Jun 24, 2019 | 29.27 | 29.27 | 29.15 | 29.21 | 6,494 | +0.02(+0.08%) |
Jun 21, 2019 | 29.27 | 29.27 | 29.13 | 29.18 | 2,270 | -0.12(-0.40%) |
Jun 20, 2019 | 29.34 | 29.34 | 29.21 | 29.30 | 22,240 | +0.61(+2.12%) |
Jun 19, 2019 | 28.53 | 28.78 | 28.49 | 28.69 | 29,496 | +0.22(+0.77%) |
Jun 18, 2019 | 28.52 | 28.61 | 28.44 | 28.47 | 23,467 | +0.69(+2.47%) |
Jun 17, 2019 | 27.64 | 27.82 | 27.64 | 27.79 | 17,684 | +0.19(+0.67%) |
Jun 14, 2019 | 27.54 | 27.65 | 27.53 | 27.60 | 101,594 | -0.30(-1.07%) |
Jun 13, 2019 | 27.92 | 28.08 | 27.86 | 27.90 | 6,348,117 | +0.04(+0.16%) |
Jun 12, 2019 | 28.07 | 28.07 | 27.77 | 27.86 | 5,937,119 | -0.43(-1.52%) |
Jun 11, 2019 | 28.38 | 28.43 | 28.24 | 28.29 | 3,117 | +0.53(+1.89%) |
Jun 10, 2019 | 27.72 | 27.88 | 27.72 | 27.76 | 4,093 | +0.34(+1.24%) |
Jun 07, 2019 | 27.35 | 27.55 | 27.35 | 27.42 | 6,016 | +0.25(+0.91%) |
Jun 06, 2019 | 27.17 | 27.17 | 27.09 | 27.17 | 1,397 | -0.06(-0.21%) |
Jun 05, 2019 | 27.50 | 27.50 | 27.14 | 27.23 | 2,675 | -0.25(-0.90%) |
Jun 04, 2019 | 27.30 | 27.48 | 27.30 | 27.48 | 10,166 | -0.01(-0.03%) |
Jun 03, 2019 | 27.42 | 27.56 | 27.42 | 27.49 | 9,335 | +0.14(+0.53%) |
May 31, 2019 | 27.30 | 27.38 | 27.26 | 27.34 | 7,945 | -0.08(-0.29%) |
May 30, 2019 | 27.45 | 27.46 | 27.40 | 27.42 | 1,381 | +0.01(+0.02%) |
May 29, 2019 | 27.35 | 27.47 | 27.34 | 27.42 | 24,130 | -0.05(-0.19%) |
May 28, 2019 | 27.50 | 27.56 | 27.46 | 27.47 | 28,152 | +0.33(+1.20%) |
May 24, 2019 | 27.15 | 27.15 | 27.11 | 27.14 | 2,383 | -0.05(-0.19%) |
May 23, 2019 | 27.30 | 27.30 | 27.14 | 27.20 | 8,779 | -0.58(-2.07%) |
May 22, 2019 | 27.81 | 27.81 | 27.67 | 27.77 | 14,802 | -0.08(-0.27%) |
May 21, 2019 | 27.77 | 27.92 | 27.77 | 27.85 | 13,624 | +0.30(+1.07%) |
May 20, 2019 | 27.75 | 27.75 | 27.48 | 27.55 | 8,347 | -0.58(-2.06%) |
May 17, 2019 | 28.09 | 28.34 | 28.05 | 28.13 | 8,172 | -0.89(-3.07%) |
May 16, 2019 | 28.99 | 29.25 | 28.99 | 29.02 | 25,368 | +0.20(+0.71%) |
May 15, 2019 | 28.65 | 28.90 | 28.65 | 28.82 | 11,488 | +0.25(+0.87%) |
May 14, 2019 | 28.59 | 28.76 | 28.45 | 28.57 | 13,065 | +0.54(+1.94%) |
May 13, 2019 | 28.16 | 28.19 | 27.85 | 28.02 | 5,327 | -1.05(-3.61%) |
May 10, 2019 | 28.97 | 29.21 | 28.59 | 29.07 | 41,772 | +0.33(+1.13%) |
May 09, 2019 | 28.65 | 28.87 | 28.21 | 28.75 | 47,526 | -0.48(-1.65%) |
May 08, 2019 | 29.32 | 29.32 | 29.20 | 29.23 | 5,464 | -0.04(-0.15%) |
May 07, 2019 | 29.93 | 29.93 | 29.13 | 29.27 | 10,981 | -0.90(-2.99%) |
May 06, 2019 | 29.76 | 30.22 | 29.54 | 30.18 | 22,162 | -1.16(-3.69%) |
May 03, 2019 | 31.22 | 31.35 | 31.21 | 31.33 | 24,064 | +0.46(+1.50%) |
May 02, 2019 | 30.91 | 31.07 | 30.81 | 30.87 | 22,219 | -0.03(-0.09%) |
May 01, 2019 | 31.01 | 31.16 | 30.90 | 30.90 | 1,863 | -0.03(-0.10%) |
Apr 30, 2019 | 30.94 | 30.98 | 30.80 | 30.93 | 13,459 | -0.17(-0.54%) |
Apr 29, 2019 | 31.12 | 31.15 | 31.03 | 31.10 | 5,401,611 | -0.02(-0.06%) |
Apr 26, 2019 | 31.03 | 31.15 | 30.97 | 31.12 | 14,870 | +0.09(+0.29%) |
Apr 25, 2019 | 31.11 | 31.11 | 30.86 | 31.03 | 18,327 | -0.41(-1.29%) |
Apr 24, 2019 | 31.54 | 31.56 | 31.35 | 31.43 | 4,059 | -0.30(-0.93%) |
Apr 23, 2019 | 31.64 | 31.75 | 31.62 | 31.73 | 30,574 | +0.05(+0.17%) |
Apr 22, 2019 | 31.61 | 31.67 | 31.57 | 31.67 | 5,330 | -0.32(-0.99%) |
Apr 18, 2019 | 31.93 | 32.01 | 31.93 | 31.99 | 1,929 | -0.02(-0.05%) |
Apr 17, 2019 | 32.15 | 32.17 | 32.01 | 32.01 | 48,818 | +0.11(+0.36%) |
Apr 16, 2019 | 32.15 | 32.15 | 31.84 | 31.89 | 108,235 | +0.40(+1.27%) |
Apr 15, 2019 | 31.85 | 31.85 | 31.42 | 31.49 | 13,597 | -0.56(-1.75%) |
Apr 12, 2019 | 32.05 | 32.23 | 32.04 | 32.05 | 40,297 | +0.41(+1.28%) |
Apr 11, 2019 | 31.88 | 31.88 | 31.60 | 31.64 | 9,898 | -0.53(-1.65%) |
Apr 10, 2019 | 32.25 | 32.25 | 32.06 | 32.17 | 9,861 | +0.11(+0.35%) |
Apr 09, 2019 | 32.08 | 32.09 | 32.02 | 32.06 | 49,008 | -0.07(-0.23%) |
Apr 08, 2019 | 32.07 | 32.17 | 31.99 | 32.14 | 17,025 | -0.12(-0.38%) |
Apr 05, 2019 | 32.04 | 32.27 | 32.04 | 32.26 | 11,578 | +0.42(+1.32%) |
Apr 04, 2019 | 31.72 | 31.90 | 31.72 | 31.84 | 174,353 | +0.29(+0.93%) |
Apr 03, 2019 | 31.54 | 31.76 | 31.49 | 31.55 | 8,185 | +0.29(+0.92%) |
Apr 02, 2019 | 31.29 | 31.29 | 31.21 | 31.26 | 3,065 | -0.14(-0.46%) |