Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 27.78 | 29.20 | 27.61 | 28.92 | 276,274 | +1.25(+4.52%) |
Jun 27, 2019 | 26.64 | 27.70 | 26.53 | 27.67 | 87,737 | +1.11(+4.19%) |
Jun 26, 2019 | 26.28 | 26.74 | 25.87 | 26.55 | 131,799 | +0.53(+2.04%) |
Jun 25, 2019 | 26.52 | 26.89 | 26.02 | 26.02 | 102,579 | -0.50(-1.89%) |
Jun 24, 2019 | 27.42 | 27.49 | 26.32 | 26.52 | 109,222 | -0.90(-3.27%) |
Jun 21, 2019 | 27.67 | 27.68 | 27.21 | 27.42 | 136,969 | -0.45(-1.63%) |
Jun 20, 2019 | 28.82 | 28.91 | 27.74 | 27.87 | 81,738 | -0.50(-1.77%) |
Jun 19, 2019 | 27.87 | 28.43 | 27.35 | 28.37 | 106,094 | +0.35(+1.27%) |
Jun 18, 2019 | 27.08 | 28.31 | 27.08 | 28.02 | 91,606 | +1.15(+4.29%) |
Jun 17, 2019 | 26.67 | 27.09 | 26.11 | 26.87 | 79,127 | +0.13(+0.48%) |
Jun 14, 2019 | 27.96 | 27.96 | 26.59 | 26.74 | 104,174 | -1.41(-5.00%) |
Jun 13, 2019 | 27.92 | 28.51 | 27.83 | 28.15 | 84,433 | +0.21(+0.74%) |
Jun 12, 2019 | 28.59 | 28.73 | 27.87 | 27.94 | 93,616 | -0.96(-3.31%) |
Jun 11, 2019 | 27.93 | 29.53 | 27.55 | 28.90 | 226,890 | +1.29(+4.67%) |
Jun 10, 2019 | 28.11 | 28.41 | 27.56 | 27.61 | 93,370 | -0.46(-1.65%) |
Jun 07, 2019 | 27.54 | 28.09 | 27.19 | 28.07 | 66,098 | +0.66(+2.41%) |
Jun 06, 2019 | 27.72 | 27.95 | 26.91 | 27.41 | 64,093 | -0.38(-1.38%) |
Jun 05, 2019 | 28.41 | 28.41 | 27.33 | 27.79 | 71,840 | -0.63(-2.22%) |
Jun 04, 2019 | 27.32 | 28.51 | 27.07 | 28.42 | 93,426 | +1.49(+5.52%) |
Jun 03, 2019 | 26.38 | 27.01 | 26.33 | 26.94 | 114,008 | +0.68(+2.59%) |
May 31, 2019 | 26.52 | 26.64 | 25.99 | 26.26 | 88,131 | -0.76(-2.81%) |
May 30, 2019 | 26.72 | 27.26 | 26.72 | 27.02 | 103,578 | +0.49(+1.86%) |
May 29, 2019 | 26.41 | 26.77 | 26.11 | 26.52 | 105,894 | -0.04(-0.15%) |
May 28, 2019 | 26.25 | 26.59 | 25.99 | 26.56 | 107,919 | +0.37(+1.43%) |
May 24, 2019 | 26.36 | 26.41 | 25.78 | 26.19 | 77,572 | +0.13(+0.49%) |
May 23, 2019 | 26.84 | 27.05 | 25.82 | 26.06 | 117,188 | -1.23(-4.51%) |
May 22, 2019 | 27.88 | 27.98 | 27.10 | 27.29 | 79,724 | -0.72(-2.57%) |
May 21, 2019 | 28.05 | 28.25 | 27.82 | 28.01 | 87,459 | +0.32(+1.14%) |
May 20, 2019 | 28.31 | 28.46 | 27.61 | 27.70 | 70,291 | -0.84(-2.93%) |
May 17, 2019 | 28.86 | 29.14 | 28.39 | 28.53 | 115,647 | -0.67(-2.29%) |
May 16, 2019 | 29.55 | 29.65 | 28.96 | 29.20 | 107,017 | -0.08(-0.27%) |
May 15, 2019 | 29.19 | 29.49 | 28.89 | 29.28 | 120,832 | +0.00(+0.00%) |
May 14, 2019 | 29.35 | 29.48 | 29.02 | 29.28 | 203,563 | +0.07(+0.24%) |
May 13, 2019 | 29.15 | 29.35 | 28.76 | 29.21 | 167,297 | -0.06(-0.20%) |
May 10, 2019 | 29.17 | 29.32 | 28.81 | 29.27 | 74,323 | -0.02(-0.07%) |
May 09, 2019 | 28.95 | 29.32 | 28.39 | 29.29 | 104,441 | +0.04(+0.13%) |
May 08, 2019 | 28.11 | 29.35 | 27.89 | 29.25 | 248,227 | +1.25(+4.47%) |
May 07, 2019 | 28.42 | 28.90 | 27.65 | 28.00 | 274,879 | -0.55(-1.93%) |
May 06, 2019 | 28.02 | 28.79 | 26.72 | 28.55 | 172,673 | -0.32(-1.09%) |
May 03, 2019 | 28.13 | 29.35 | 27.00 | 28.87 | 213,120 | +2.59(+9.86%) |
May 02, 2019 | 26.40 | 26.82 | 25.74 | 26.28 | 115,540 | -0.28(-1.04%) |
May 01, 2019 | 26.35 | 26.92 | 26.19 | 26.55 | 204,104 | +0.22(+0.82%) |
Apr 30, 2019 | 26.61 | 26.78 | 26.13 | 26.34 | 89,404 | -0.43(-1.62%) |
Apr 29, 2019 | 26.40 | 26.86 | 26.26 | 26.77 | 55,931 | +0.35(+1.34%) |
Apr 26, 2019 | 26.00 | 26.43 | 25.48 | 26.41 | 65,895 | +0.40(+1.55%) |
Apr 25, 2019 | 26.69 | 26.69 | 25.79 | 26.01 | 60,641 | -0.96(-3.54%) |
Apr 24, 2019 | 26.90 | 27.18 | 26.57 | 26.97 | 66,863 | +0.03(+0.11%) |
Apr 23, 2019 | 26.59 | 27.18 | 26.39 | 26.94 | 109,381 | +0.38(+1.45%) |
Apr 22, 2019 | 27.05 | 27.05 | 26.40 | 26.55 | 65,200 | -0.54(-2.00%) |
Apr 18, 2019 | 27.32 | 27.58 | 26.87 | 27.09 | 82,750 | -0.38(-1.40%) |
Apr 17, 2019 | 27.65 | 27.82 | 27.42 | 27.48 | 115,233 | +0.02(+0.07%) |
Apr 16, 2019 | 27.12 | 27.49 | 26.78 | 27.46 | 100,468 | +0.24(+0.87%) |
Apr 15, 2019 | 27.66 | 27.66 | 27.17 | 27.22 | 81,646 | -0.35(-1.29%) |
Apr 12, 2019 | 27.66 | 28.05 | 27.54 | 27.58 | 123,262 | +0.14(+0.50%) |
Apr 11, 2019 | 26.87 | 27.47 | 26.54 | 27.44 | 87,729 | +0.50(+1.86%) |
Apr 10, 2019 | 26.50 | 27.06 | 26.16 | 26.94 | 90,767 | +0.59(+2.24%) |
Apr 09, 2019 | 27.01 | 27.01 | 26.28 | 26.35 | 72,919 | -0.80(-2.94%) |
Apr 08, 2019 | 27.08 | 27.21 | 26.69 | 27.14 | 84,331 | +0.10(+0.36%) |
Apr 05, 2019 | 26.63 | 27.09 | 26.40 | 27.05 | 124,683 | +0.61(+2.31%) |
Apr 04, 2019 | 26.03 | 26.69 | 26.03 | 26.43 | 147,584 | +0.38(+1.47%) |
Apr 03, 2019 | 26.27 | 26.54 | 25.95 | 26.05 | 87,538 | +0.03(+0.11%) |
Apr 02, 2019 | 26.52 | 26.53 | 25.72 | 26.02 | 126,093 | -0.50(-1.89%) |