Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.27 | 30.70 | 30.03 | 30.66 | 2,482,413 | +0.49(+1.64%) |
Jun 27, 2019 | 30.04 | 30.37 | 30.04 | 30.17 | 1,035,602 | +0.31(+1.04%) |
Jun 26, 2019 | 29.73 | 30.18 | 29.55 | 29.86 | 1,271,377 | +0.20(+0.69%) |
Jun 25, 2019 | 29.47 | 29.97 | 29.34 | 29.65 | 1,268,768 | +0.17(+0.59%) |
Jun 24, 2019 | 29.59 | 29.90 | 29.29 | 29.48 | 2,126,915 | -0.02(-0.07%) |
Jun 21, 2019 | 29.57 | 29.77 | 28.95 | 29.50 | 2,626,697 | -0.20(-0.69%) |
Jun 20, 2019 | 29.74 | 29.79 | 29.15 | 29.70 | 1,877,374 | +0.48(+1.63%) |
Jun 19, 2019 | 27.94 | 29.54 | 27.51 | 29.23 | 4,519,608 | +2.72(+10.25%) |
Jun 18, 2019 | 26.23 | 26.81 | 26.20 | 26.51 | 1,746,009 | +0.49(+1.90%) |
Jun 17, 2019 | 25.70 | 26.18 | 25.53 | 26.01 | 910,923 | +0.33(+1.28%) |
Jun 14, 2019 | 25.93 | 25.99 | 25.51 | 25.68 | 974,950 | -0.49(-1.89%) |
Jun 13, 2019 | 26.27 | 26.47 | 26.04 | 26.18 | 834,483 | +0.03(+0.11%) |
Jun 12, 2019 | 25.88 | 26.19 | 25.69 | 26.15 | 839,627 | +0.17(+0.67%) |
Jun 11, 2019 | 26.38 | 26.51 | 25.93 | 25.98 | 616,586 | -0.15(-0.56%) |
Jun 10, 2019 | 25.95 | 26.39 | 25.76 | 26.12 | 682,278 | +0.45(+1.74%) |
Jun 07, 2019 | 25.66 | 25.93 | 25.44 | 25.67 | 486,856 | +0.17(+0.69%) |
Jun 06, 2019 | 25.15 | 25.55 | 24.75 | 25.50 | 935,925 | +0.33(+1.31%) |
Jun 05, 2019 | 25.48 | 25.70 | 24.79 | 25.17 | 988,261 | -0.16(-0.61%) |
Jun 04, 2019 | 24.61 | 25.35 | 24.54 | 25.32 | 847,096 | +1.07(+4.40%) |
Jun 03, 2019 | 24.02 | 24.52 | 23.79 | 24.26 | 1,102,308 | +0.40(+1.67%) |
May 31, 2019 | 24.55 | 24.57 | 23.77 | 23.86 | 1,811,593 | -0.99(-3.98%) |
May 30, 2019 | 25.01 | 25.33 | 24.73 | 24.85 | 668,718 | -0.16(-0.62%) |
May 29, 2019 | 24.91 | 25.21 | 24.79 | 25.00 | 819,822 | -0.08(-0.31%) |
May 28, 2019 | 25.48 | 25.58 | 25.08 | 25.08 | 1,422,800 | -0.18(-0.73%) |
May 24, 2019 | 25.61 | 25.67 | 25.17 | 25.27 | 1,294,540 | -0.13(-0.50%) |
May 23, 2019 | 25.71 | 25.72 | 25.28 | 25.39 | 711,046 | -0.77(-2.93%) |
May 22, 2019 | 26.58 | 26.70 | 26.11 | 26.16 | 816,283 | -0.70(-2.60%) |
May 21, 2019 | 26.56 | 27.02 | 26.55 | 26.86 | 801,762 | +0.63(+2.40%) |
May 20, 2019 | 26.47 | 26.61 | 26.16 | 26.23 | 1,640,800 | -0.57(-2.14%) |
May 17, 2019 | 27.09 | 27.46 | 26.78 | 26.80 | 974,641 | -0.66(-2.40%) |
May 16, 2019 | 27.68 | 27.97 | 27.41 | 27.46 | 1,264,256 | -0.21(-0.77%) |
May 15, 2019 | 27.16 | 28.03 | 27.16 | 27.67 | 2,165,839 | +0.42(+1.53%) |
May 14, 2019 | 26.90 | 27.38 | 26.88 | 27.26 | 1,075,976 | +0.56(+2.11%) |
May 13, 2019 | 27.67 | 27.72 | 26.69 | 26.69 | 1,360,158 | -1.69(-5.96%) |
May 10, 2019 | 28.38 | 28.56 | 28.01 | 28.39 | 864,296 | +0.19(+0.69%) |
May 09, 2019 | 28.07 | 28.27 | 27.47 | 28.19 | 1,322,879 | -0.35(-1.22%) |
May 08, 2019 | 29.05 | 29.15 | 28.50 | 28.54 | 545,038 | -0.64(-2.19%) |
May 07, 2019 | 29.31 | 29.43 | 28.81 | 29.18 | 1,395,975 | -0.45(-1.53%) |
May 06, 2019 | 28.97 | 29.79 | 28.65 | 29.63 | 814,853 | -0.40(-1.32%) |
May 03, 2019 | 29.65 | 30.04 | 29.56 | 30.03 | 812,823 | +0.51(+1.74%) |
May 02, 2019 | 29.45 | 29.67 | 29.17 | 29.52 | 786,731 | +0.06(+0.20%) |
May 01, 2019 | 29.57 | 29.85 | 29.38 | 29.46 | 952,918 | +0.23(+0.79%) |
Apr 30, 2019 | 29.34 | 29.36 | 29.03 | 29.23 | 942,154 | -0.04(-0.13%) |
Apr 29, 2019 | 29.21 | 29.43 | 29.08 | 29.27 | 818,130 | -0.14(-0.46%) |
Apr 26, 2019 | 29.32 | 29.44 | 29.13 | 29.40 | 808,275 | +0.03(+0.10%) |
Apr 25, 2019 | 29.82 | 29.84 | 29.12 | 29.37 | 1,475,591 | -0.57(-1.91%) |
Apr 24, 2019 | 30.00 | 30.48 | 29.93 | 29.94 | 890,559 | -0.04(-0.13%) |
Apr 23, 2019 | 29.89 | 30.12 | 29.77 | 29.98 | 800,413 | +0.23(+0.78%) |
Apr 22, 2019 | 29.99 | 30.09 | 29.69 | 29.75 | 743,672 | -0.38(-1.25%) |
Apr 18, 2019 | 29.89 | 30.18 | 29.74 | 30.13 | 793,288 | +0.25(+0.84%) |
Apr 17, 2019 | 29.99 | 30.23 | 29.83 | 29.88 | 987,105 | -0.02(-0.06%) |
Apr 16, 2019 | 29.38 | 29.91 | 29.32 | 29.90 | 1,331,749 | +0.61(+2.08%) |
Apr 15, 2019 | 29.29 | 29.38 | 29.02 | 29.29 | 837,544 | -0.01(-0.03%) |
Apr 12, 2019 | 28.84 | 29.32 | 28.79 | 29.30 | 1,449,624 | +0.51(+1.78%) |
Apr 11, 2019 | 28.73 | 28.83 | 28.62 | 28.78 | 674,900 | +0.12(+0.40%) |
Apr 10, 2019 | 28.17 | 28.69 | 28.04 | 28.67 | 1,152,842 | +0.49(+1.75%) |
Apr 09, 2019 | 28.39 | 28.45 | 28.16 | 28.17 | 594,109 | -0.35(-1.22%) |
Apr 08, 2019 | 28.15 | 28.52 | 28.02 | 28.52 | 1,057,950 | +0.31(+1.10%) |
Apr 05, 2019 | 28.06 | 28.23 | 28.00 | 28.21 | 1,552,880 | +0.24(+0.86%) |
Apr 04, 2019 | 27.67 | 27.99 | 27.57 | 27.97 | 904,072 | +0.30(+1.08%) |
Apr 03, 2019 | 27.57 | 27.79 | 27.49 | 27.67 | 1,580,640 | +0.28(+1.02%) |
Apr 02, 2019 | 27.34 | 27.51 | 26.92 | 27.39 | 2,274,152 | +0.10(+0.35%) |