Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 27.78 | 29.20 | 27.60 | 28.91 | 276,299 | +1.25(+4.52%) |
Jun 27, 2019 | 26.64 | 27.69 | 26.53 | 27.66 | 87,745 | +1.11(+4.19%) |
Jun 26, 2019 | 26.27 | 26.74 | 25.87 | 26.55 | 131,811 | +0.53(+2.04%) |
Jun 25, 2019 | 26.52 | 26.89 | 26.02 | 26.02 | 102,589 | -0.50(-1.89%) |
Jun 24, 2019 | 27.42 | 27.49 | 26.31 | 26.52 | 109,232 | -0.90(-3.27%) |
Jun 21, 2019 | 27.66 | 27.67 | 27.21 | 27.42 | 136,981 | -0.45(-1.63%) |
Jun 20, 2019 | 28.82 | 28.90 | 27.74 | 27.87 | 81,745 | -0.50(-1.77%) |
Jun 19, 2019 | 27.87 | 28.43 | 27.35 | 28.37 | 106,103 | +0.35(+1.27%) |
Jun 18, 2019 | 27.08 | 28.30 | 27.08 | 28.02 | 91,614 | +1.15(+4.29%) |
Jun 17, 2019 | 26.67 | 27.09 | 26.11 | 26.87 | 79,134 | +0.13(+0.48%) |
Jun 14, 2019 | 27.96 | 27.96 | 26.59 | 26.74 | 104,183 | -1.41(-5.00%) |
Jun 13, 2019 | 27.92 | 28.51 | 27.83 | 28.15 | 84,441 | +0.21(+0.74%) |
Jun 12, 2019 | 28.59 | 28.73 | 27.87 | 27.94 | 93,624 | -0.96(-3.31%) |
Jun 11, 2019 | 27.93 | 29.52 | 27.54 | 28.89 | 226,910 | +1.29(+4.67%) |
Jun 10, 2019 | 28.11 | 28.41 | 27.55 | 27.60 | 93,379 | -0.46(-1.65%) |
Jun 07, 2019 | 27.54 | 28.09 | 27.19 | 28.07 | 66,104 | +0.66(+2.41%) |
Jun 06, 2019 | 27.72 | 27.95 | 26.90 | 27.41 | 64,099 | -0.38(-1.38%) |
Jun 05, 2019 | 28.41 | 28.41 | 27.32 | 27.79 | 71,846 | -0.63(-2.22%) |
Jun 04, 2019 | 27.32 | 28.51 | 27.06 | 28.42 | 93,435 | +1.49(+5.52%) |
Jun 03, 2019 | 26.37 | 27.00 | 26.32 | 26.93 | 114,018 | +0.68(+2.59%) |
May 31, 2019 | 26.52 | 26.64 | 25.99 | 26.25 | 88,139 | -0.76(-2.81%) |
May 30, 2019 | 26.72 | 27.26 | 26.72 | 27.01 | 103,587 | +0.49(+1.86%) |
May 29, 2019 | 26.41 | 26.77 | 26.11 | 26.52 | 105,903 | -0.04(-0.15%) |
May 28, 2019 | 26.25 | 26.59 | 25.99 | 26.56 | 107,929 | +0.37(+1.43%) |
May 24, 2019 | 26.35 | 26.41 | 25.78 | 26.19 | 77,579 | +0.13(+0.49%) |
May 23, 2019 | 26.84 | 27.05 | 25.82 | 26.06 | 117,199 | -1.23(-4.51%) |
May 22, 2019 | 27.88 | 27.98 | 27.10 | 27.29 | 79,731 | -0.72(-2.57%) |
May 21, 2019 | 28.05 | 28.24 | 27.82 | 28.01 | 87,467 | +0.32(+1.14%) |
May 20, 2019 | 28.30 | 28.46 | 27.60 | 27.69 | 70,297 | -0.84(-2.93%) |
May 17, 2019 | 28.85 | 29.14 | 28.39 | 28.53 | 115,657 | -0.67(-2.29%) |
May 16, 2019 | 29.54 | 29.64 | 28.95 | 29.20 | 107,026 | -0.08(-0.27%) |
May 15, 2019 | 29.19 | 29.48 | 28.89 | 29.28 | 120,843 | +0.00(+0.00%) |
May 14, 2019 | 29.35 | 29.48 | 29.02 | 29.28 | 203,582 | +0.07(+0.24%) |
May 13, 2019 | 29.15 | 29.35 | 28.76 | 29.21 | 167,312 | -0.06(-0.20%) |
May 10, 2019 | 29.17 | 29.32 | 28.81 | 29.27 | 74,329 | -0.02(-0.07%) |
May 09, 2019 | 28.94 | 29.32 | 28.39 | 29.29 | 104,450 | +0.04(+0.13%) |
May 08, 2019 | 28.11 | 29.35 | 27.89 | 29.25 | 248,249 | +1.25(+4.47%) |
May 07, 2019 | 28.42 | 28.89 | 27.64 | 28.00 | 274,904 | -0.55(-1.93%) |
May 06, 2019 | 28.02 | 28.79 | 26.72 | 28.55 | 172,688 | -0.32(-1.09%) |
May 03, 2019 | 28.13 | 29.35 | 26.99 | 28.86 | 213,139 | +2.59(+9.86%) |
May 02, 2019 | 26.39 | 26.82 | 25.73 | 26.27 | 115,551 | -0.28(-1.04%) |
May 01, 2019 | 26.34 | 26.92 | 26.19 | 26.55 | 204,122 | +0.22(+0.82%) |
Apr 30, 2019 | 26.61 | 26.78 | 26.13 | 26.33 | 89,412 | -0.43(-1.62%) |
Apr 29, 2019 | 26.40 | 26.86 | 26.25 | 26.77 | 55,936 | +0.35(+1.34%) |
Apr 26, 2019 | 26.00 | 26.43 | 25.48 | 26.41 | 65,901 | +0.40(+1.55%) |
Apr 25, 2019 | 26.69 | 26.69 | 25.79 | 26.01 | 60,646 | -0.96(-3.54%) |
Apr 24, 2019 | 26.89 | 27.18 | 26.57 | 26.96 | 66,869 | +0.03(+0.11%) |
Apr 23, 2019 | 26.59 | 27.18 | 26.38 | 26.93 | 109,391 | +0.38(+1.45%) |
Apr 22, 2019 | 27.04 | 27.04 | 26.39 | 26.55 | 65,206 | -0.54(-2.00%) |
Apr 18, 2019 | 27.32 | 27.57 | 26.87 | 27.09 | 82,757 | -0.38(-1.40%) |
Apr 17, 2019 | 27.64 | 27.82 | 27.42 | 27.48 | 115,243 | +0.02(+0.07%) |
Apr 16, 2019 | 27.12 | 27.49 | 26.78 | 27.46 | 100,477 | +0.24(+0.87%) |
Apr 15, 2019 | 27.65 | 27.65 | 27.17 | 27.22 | 81,654 | -0.35(-1.29%) |
Apr 12, 2019 | 27.65 | 28.05 | 27.54 | 27.57 | 123,273 | +0.14(+0.50%) |
Apr 11, 2019 | 26.87 | 27.47 | 26.54 | 27.44 | 87,737 | +0.50(+1.86%) |
Apr 10, 2019 | 26.50 | 27.06 | 26.16 | 26.93 | 90,775 | +0.59(+2.24%) |
Apr 09, 2019 | 27.00 | 27.00 | 26.27 | 26.34 | 72,926 | -0.80(-2.94%) |
Apr 08, 2019 | 27.08 | 27.21 | 26.69 | 27.14 | 84,338 | +0.10(+0.36%) |
Apr 05, 2019 | 26.63 | 27.09 | 26.40 | 27.04 | 124,695 | +0.61(+2.31%) |
Apr 04, 2019 | 26.03 | 26.69 | 26.03 | 26.43 | 147,597 | +0.38(+1.47%) |
Apr 03, 2019 | 26.26 | 26.54 | 25.95 | 26.05 | 87,546 | +0.03(+0.11%) |
Apr 02, 2019 | 26.52 | 26.53 | 25.71 | 26.02 | 126,104 | -0.50(-1.89%) |