Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.83 | 30.04 | 29.80 | 29.85 | 2,912,742 | +0.00(+0.00%) |
Jun 27, 2019 | 29.54 | 29.96 | 29.54 | 29.85 | 1,867,995 | +0.48(+1.65%) |
Jun 26, 2019 | 30.42 | 30.44 | 29.32 | 29.37 | 4,403,247 | -1.05(-3.46%) |
Jun 25, 2019 | 30.14 | 30.47 | 29.99 | 30.42 | 2,503,841 | +0.87(+2.93%) |
Jun 24, 2019 | 30.48 | 30.60 | 29.56 | 29.56 | 2,143,336 | -0.96(-3.13%) |
Jun 21, 2019 | 30.33 | 30.65 | 30.26 | 30.51 | 3,149,511 | +0.17(+0.56%) |
Jun 20, 2019 | 30.11 | 30.39 | 29.97 | 30.34 | 1,450,157 | +0.38(+1.27%) |
Jun 19, 2019 | 29.77 | 30.10 | 29.63 | 29.96 | 1,378,662 | +0.19(+0.63%) |
Jun 18, 2019 | 29.62 | 29.90 | 29.57 | 29.77 | 1,666,245 | +0.23(+0.78%) |
Jun 17, 2019 | 29.78 | 29.87 | 29.51 | 29.54 | 1,397,816 | -0.17(-0.56%) |
Jun 14, 2019 | 29.68 | 29.80 | 29.49 | 29.71 | 1,260,191 | +0.08(+0.28%) |
Jun 13, 2019 | 29.58 | 29.65 | 29.27 | 29.63 | 1,541,141 | +0.14(+0.48%) |
Jun 12, 2019 | 29.33 | 29.56 | 29.27 | 29.48 | 1,717,938 | +0.06(+0.20%) |
Jun 11, 2019 | 30.04 | 30.11 | 29.39 | 29.43 | 1,423,154 | -0.44(-1.46%) |
Jun 10, 2019 | 29.84 | 30.00 | 29.73 | 29.86 | 1,403,510 | +0.16(+0.53%) |
Jun 07, 2019 | 29.67 | 29.95 | 29.51 | 29.70 | 1,966,329 | +0.08(+0.28%) |
Jun 06, 2019 | 29.73 | 29.76 | 29.45 | 29.62 | 1,945,798 | -0.09(-0.30%) |
Jun 05, 2019 | 28.74 | 29.75 | 28.72 | 29.71 | 3,160,662 | +1.06(+3.69%) |
Jun 04, 2019 | 28.26 | 28.71 | 28.12 | 28.65 | 2,104,425 | +0.63(+2.26%) |
Jun 03, 2019 | 27.99 | 28.26 | 27.85 | 28.02 | 2,067,416 | +0.02(+0.08%) |
May 31, 2019 | 27.90 | 28.11 | 27.72 | 28.00 | 1,751,697 | -0.00(-0.01%) |
May 30, 2019 | 27.99 | 28.26 | 27.89 | 28.00 | 1,529,544 | +0.10(+0.34%) |
May 29, 2019 | 27.81 | 27.94 | 27.68 | 27.91 | 1,646,132 | +0.11(+0.41%) |
May 28, 2019 | 27.84 | 28.19 | 27.79 | 27.79 | 2,173,975 | -0.02(-0.07%) |
May 24, 2019 | 27.93 | 28.08 | 27.74 | 27.81 | 1,060,859 | +0.00(+0.01%) |
May 23, 2019 | 27.64 | 27.95 | 27.55 | 27.81 | 1,756,086 | -0.10(-0.38%) |
May 22, 2019 | 28.05 | 28.13 | 27.82 | 27.91 | 1,915,575 | -0.28(-1.01%) |
May 21, 2019 | 28.07 | 28.27 | 28.07 | 28.20 | 1,790,573 | +0.32(+1.13%) |
May 20, 2019 | 27.80 | 27.94 | 27.74 | 27.88 | 1,346,456 | -0.01(-0.04%) |
May 17, 2019 | 28.01 | 28.13 | 27.85 | 27.89 | 2,663,317 | -0.19(-0.69%) |
May 16, 2019 | 28.07 | 28.17 | 27.85 | 28.09 | 1,920,949 | +0.05(+0.19%) |
May 15, 2019 | 28.01 | 28.27 | 27.88 | 28.04 | 1,290,033 | -0.13(-0.45%) |
May 14, 2019 | 28.16 | 28.48 | 28.13 | 28.16 | 1,873,878 | +0.08(+0.30%) |
May 13, 2019 | 28.21 | 28.21 | 27.87 | 28.08 | 1,997,319 | -0.50(-1.74%) |
May 10, 2019 | 28.07 | 28.60 | 27.92 | 28.58 | 1,921,978 | +0.42(+1.48%) |
May 09, 2019 | 27.85 | 28.23 | 27.67 | 28.16 | 1,295,686 | +0.05(+0.19%) |
May 08, 2019 | 28.05 | 28.29 | 27.98 | 28.11 | 1,188,764 | +0.03(+0.10%) |
May 07, 2019 | 28.45 | 28.57 | 27.94 | 28.08 | 1,474,232 | -0.57(-1.97%) |
May 06, 2019 | 28.33 | 28.70 | 28.13 | 28.64 | 1,265,980 | +0.19(+0.66%) |
May 03, 2019 | 28.61 | 28.71 | 28.43 | 28.46 | 1,361,927 | -0.04(-0.15%) |
May 02, 2019 | 28.56 | 28.71 | 28.41 | 28.50 | 2,233,205 | -0.02(-0.06%) |
May 01, 2019 | 28.48 | 28.83 | 28.30 | 28.52 | 2,318,413 | +0.04(+0.13%) |
Apr 30, 2019 | 28.25 | 28.52 | 28.21 | 28.48 | 2,289,355 | +0.23(+0.82%) |
Apr 29, 2019 | 27.80 | 28.30 | 27.75 | 28.25 | 2,033,820 | +0.49(+1.77%) |
Apr 26, 2019 | 27.69 | 27.83 | 27.42 | 27.76 | 2,561,990 | +0.13(+0.47%) |
Apr 25, 2019 | 27.45 | 27.67 | 27.25 | 27.63 | 2,377,371 | +0.08(+0.29%) |
Apr 24, 2019 | 27.77 | 28.20 | 27.17 | 27.55 | 3,045,958 | -0.15(-0.52%) |
Apr 23, 2019 | 27.73 | 27.86 | 27.60 | 27.69 | 4,051,684 | -0.02(-0.09%) |
Apr 22, 2019 | 27.78 | 27.84 | 27.58 | 27.72 | 1,539,201 | -0.08(-0.29%) |
Apr 18, 2019 | 27.89 | 27.97 | 27.74 | 27.80 | 1,801,227 | -0.06(-0.23%) |
Apr 17, 2019 | 27.74 | 27.91 | 27.65 | 27.86 | 1,479,748 | +0.14(+0.50%) |
Apr 16, 2019 | 27.44 | 27.75 | 27.33 | 27.72 | 1,737,660 | +0.40(+1.45%) |
Apr 15, 2019 | 27.12 | 27.39 | 26.99 | 27.33 | 1,191,850 | +0.21(+0.76%) |
Apr 12, 2019 | 27.11 | 27.17 | 26.85 | 27.12 | 2,094,849 | +0.24(+0.88%) |
Apr 11, 2019 | 27.08 | 27.12 | 26.73 | 26.88 | 2,899,992 | -0.15(-0.54%) |
Apr 10, 2019 | 27.14 | 27.16 | 26.90 | 27.03 | 1,943,661 | -0.06(-0.23%) |
Apr 09, 2019 | 27.29 | 27.45 | 27.01 | 27.09 | 1,284,553 | -0.33(-1.19%) |
Apr 08, 2019 | 27.37 | 27.61 | 27.18 | 27.42 | 1,836,941 | +0.05(+0.19%) |
Apr 05, 2019 | 27.62 | 27.64 | 27.24 | 27.37 | 2,526,056 | -0.18(-0.66%) |
Apr 04, 2019 | 27.58 | 27.69 | 27.39 | 27.55 | 1,579,220 | -0.04(-0.13%) |
Apr 03, 2019 | 27.68 | 27.76 | 27.49 | 27.58 | 2,182,243 | +0.09(+0.33%) |
Apr 02, 2019 | 27.28 | 27.52 | 27.21 | 27.50 | 2,194,156 | +0.19(+0.69%) |