Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.97 | 28.98 | 28.85 | 28.96 | 161,810 | +0.06(+0.21%) |
Jun 27, 2019 | 28.86 | 28.94 | 28.81 | 28.90 | 362,338 | +0.13(+0.44%) |
Jun 26, 2019 | 28.72 | 28.91 | 28.72 | 28.77 | 1,749,795 | +0.28(+0.99%) |
Jun 25, 2019 | 28.95 | 28.95 | 28.45 | 28.49 | 330,280 | -0.45(-1.56%) |
Jun 24, 2019 | 28.96 | 29.04 | 28.93 | 28.94 | 331,830 | +0.01(+0.02%) |
Jun 21, 2019 | 28.98 | 29.12 | 28.91 | 28.94 | 412,276 | -0.14(-0.48%) |
Jun 20, 2019 | 29.05 | 29.11 | 28.86 | 29.08 | 402,524 | +0.46(+1.59%) |
Jun 19, 2019 | 28.58 | 28.66 | 28.44 | 28.62 | 828,719 | +0.11(+0.37%) |
Jun 18, 2019 | 28.21 | 28.57 | 28.20 | 28.51 | 337,632 | +0.58(+2.08%) |
Jun 17, 2019 | 27.94 | 28.07 | 27.92 | 27.93 | 217,570 | +0.04(+0.13%) |
Jun 14, 2019 | 27.92 | 28.01 | 27.82 | 27.89 | 265,759 | -0.26(-0.93%) |
Jun 13, 2019 | 28.23 | 28.26 | 28.09 | 28.16 | 364,651 | +0.05(+0.19%) |
Jun 12, 2019 | 28.18 | 28.20 | 28.09 | 28.10 | 289,165 | -0.19(-0.67%) |
Jun 11, 2019 | 28.56 | 28.56 | 28.18 | 28.29 | 256,476 | -0.01(-0.02%) |
Jun 10, 2019 | 28.23 | 28.50 | 28.18 | 28.30 | 273,544 | +0.25(+0.87%) |
Jun 07, 2019 | 27.64 | 28.14 | 27.64 | 28.05 | 368,070 | +0.54(+1.95%) |
Jun 06, 2019 | 27.29 | 27.56 | 27.21 | 27.52 | 305,473 | +0.24(+0.88%) |
Jun 05, 2019 | 27.27 | 27.30 | 27.00 | 27.28 | 370,571 | +0.30(+1.11%) |
Jun 04, 2019 | 26.47 | 26.98 | 26.36 | 26.98 | 885,894 | +0.77(+2.94%) |
Jun 03, 2019 | 26.66 | 26.76 | 26.08 | 26.21 | 452,732 | -0.32(-1.20%) |
May 31, 2019 | 26.64 | 26.76 | 26.53 | 26.53 | 257,649 | -0.45(-1.68%) |
May 30, 2019 | 26.84 | 27.00 | 26.80 | 26.98 | 497,980 | +0.29(+1.09%) |
May 29, 2019 | 26.74 | 26.84 | 26.60 | 26.69 | 363,060 | -0.20(-0.75%) |
May 28, 2019 | 27.14 | 27.29 | 26.89 | 26.89 | 1,284,826 | -0.16(-0.60%) |
May 24, 2019 | 27.20 | 27.30 | 27.04 | 27.05 | 314,419 | +0.04(+0.16%) |
May 23, 2019 | 27.17 | 27.17 | 26.88 | 27.01 | 645,987 | -0.49(-1.79%) |
May 22, 2019 | 27.48 | 27.62 | 27.47 | 27.50 | 411,221 | -0.14(-0.50%) |
May 21, 2019 | 27.58 | 27.70 | 27.52 | 27.64 | 437,373 | +0.42(+1.54%) |
May 20, 2019 | 27.32 | 27.47 | 27.16 | 27.22 | 462,058 | -0.46(-1.67%) |
May 17, 2019 | 27.70 | 28.08 | 27.69 | 27.69 | 288,217 | -0.34(-1.21%) |
May 16, 2019 | 27.75 | 28.15 | 27.74 | 28.02 | 4,406,996 | +0.24(+0.86%) |
May 15, 2019 | 27.30 | 27.83 | 27.30 | 27.79 | 305,211 | +0.27(+0.99%) |
May 14, 2019 | 27.20 | 27.63 | 27.20 | 27.51 | 456,394 | +0.49(+1.82%) |
May 13, 2019 | 27.28 | 27.42 | 26.96 | 27.02 | 599,137 | -1.07(-3.80%) |
May 10, 2019 | 27.81 | 28.14 | 27.45 | 28.09 | 226,456 | +0.16(+0.56%) |
May 09, 2019 | 27.81 | 28.01 | 27.53 | 27.93 | 360,708 | -0.29(-1.02%) |
May 08, 2019 | 28.14 | 28.41 | 28.11 | 28.22 | 439,762 | +0.04(+0.15%) |
May 07, 2019 | 28.50 | 28.58 | 27.99 | 28.18 | 576,185 | -0.61(-2.11%) |
May 06, 2019 | 28.36 | 28.85 | 28.33 | 28.78 | 336,459 | -0.28(-0.97%) |
May 03, 2019 | 28.91 | 29.09 | 28.88 | 29.07 | 199,007 | +0.28(+0.96%) |
May 02, 2019 | 28.90 | 29.10 | 28.67 | 28.79 | 621,938 | -0.19(-0.64%) |
May 01, 2019 | 29.30 | 29.38 | 28.94 | 28.98 | 477,137 | -0.06(-0.21%) |
Apr 30, 2019 | 28.98 | 29.08 | 28.84 | 29.04 | 357,870 | +0.03(+0.10%) |
Apr 29, 2019 | 28.99 | 29.06 | 28.95 | 29.01 | 454,585 | +0.07(+0.25%) |
Apr 26, 2019 | 28.88 | 28.94 | 28.69 | 28.94 | 422,968 | -0.09(-0.31%) |
Apr 25, 2019 | 29.18 | 29.21 | 28.92 | 29.03 | 346,509 | -0.06(-0.20%) |
Apr 24, 2019 | 29.08 | 29.19 | 29.05 | 29.09 | 438,121 | +0.01(+0.02%) |
Apr 23, 2019 | 28.81 | 29.08 | 28.81 | 29.08 | 511,804 | +0.31(+1.09%) |
Apr 22, 2019 | 28.63 | 28.79 | 28.63 | 28.77 | 299,222 | -0.02(-0.06%) |
Apr 18, 2019 | 28.72 | 28.79 | 28.60 | 28.78 | 416,730 | +0.05(+0.17%) |
Apr 17, 2019 | 28.71 | 28.76 | 28.60 | 28.74 | 641,190 | +0.20(+0.70%) |
Apr 16, 2019 | 28.49 | 28.57 | 28.44 | 28.54 | 781,468 | +0.15(+0.53%) |
Apr 15, 2019 | 28.43 | 28.47 | 28.27 | 28.39 | 471,697 | -0.04(-0.14%) |
Apr 12, 2019 | 28.34 | 28.43 | 28.25 | 28.43 | 419,849 | +0.27(+0.96%) |
Apr 11, 2019 | 28.27 | 28.29 | 28.12 | 28.16 | 1,332,357 | -0.09(-0.32%) |
Apr 10, 2019 | 28.09 | 28.26 | 28.09 | 28.25 | 1,416,134 | +0.20(+0.72%) |
Apr 09, 2019 | 28.16 | 28.17 | 28.01 | 28.05 | 11,795,910 | -0.23(-0.83%) |
Apr 08, 2019 | 28.10 | 28.28 | 28.01 | 28.28 | 313,090 | +0.10(+0.35%) |
Apr 05, 2019 | 28.13 | 28.19 | 28.09 | 28.18 | 277,612 | +0.11(+0.41%) |
Apr 04, 2019 | 28.13 | 28.20 | 27.93 | 28.07 | 301,561 | -0.09(-0.32%) |
Apr 03, 2019 | 28.06 | 28.27 | 28.05 | 28.16 | 2,568,181 | +0.17(+0.62%) |
Apr 02, 2019 | 27.83 | 27.98 | 27.74 | 27.98 | 487,530 | +0.20(+0.71%) |