Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.68 | 29.82 | 29.68 | 29.74 | 12,100 | -0.07(-0.23%) |
Jun 27, 2019 | 29.80 | 29.86 | 29.78 | 29.81 | 11,289 | -0.22(-0.73%) |
Jun 26, 2019 | 30.05 | 30.05 | 29.89 | 30.03 | 22,165 | -0.17(-0.56%) |
Jun 25, 2019 | 29.98 | 30.20 | 29.98 | 30.20 | 32,854 | +0.57(+1.92%) |
Jun 24, 2019 | 29.78 | 29.78 | 29.62 | 29.63 | 32,181 | -0.25(-0.84%) |
Jun 21, 2019 | 29.88 | 29.93 | 29.77 | 29.88 | 13,100 | +0.22(+0.75%) |
Jun 20, 2019 | 29.60 | 29.88 | 29.56 | 29.66 | 54,564 | -1.05(-3.42%) |
Jun 19, 2019 | 30.77 | 30.89 | 30.63 | 30.71 | 16,542 | -0.05(-0.16%) |
Jun 18, 2019 | 31.49 | 31.49 | 30.62 | 30.76 | 37,662 | -0.78(-2.47%) |
Jun 17, 2019 | 31.58 | 31.60 | 31.44 | 31.54 | 27,529 | -0.23(-0.72%) |
Jun 14, 2019 | 31.84 | 31.89 | 31.76 | 31.77 | 8,300 | +0.40(+1.28%) |
Jun 13, 2019 | 31.31 | 31.40 | 31.23 | 31.37 | 8,699 | -0.04(-0.13%) |
Jun 12, 2019 | 31.33 | 31.43 | 31.31 | 31.41 | 9,739 | +0.33(+1.06%) |
Jun 11, 2019 | 31.01 | 31.13 | 30.90 | 31.08 | 41,376 | -0.83(-2.60%) |
Jun 10, 2019 | 31.95 | 32.01 | 31.83 | 31.91 | 24,485 | -0.13(-0.41%) |
Jun 07, 2019 | 32.20 | 32.20 | 31.79 | 32.04 | 45,400 | -0.17(-0.53%) |
Jun 06, 2019 | 32.41 | 32.43 | 32.15 | 32.21 | 43,024 | +0.04(+0.12%) |
Jun 05, 2019 | 31.91 | 32.24 | 31.91 | 32.17 | 19,828 | +0.37(+1.16%) |
Jun 04, 2019 | 32.01 | 32.08 | 31.80 | 31.80 | 68,084 | +0.06(+0.19%) |
Jun 03, 2019 | 31.92 | 31.92 | 31.69 | 31.74 | 58,193 | -0.38(-1.18%) |
May 31, 2019 | 32.19 | 32.28 | 32.00 | 32.12 | 36,700 | +0.17(+0.53%) |
May 30, 2019 | 31.92 | 31.99 | 31.88 | 31.95 | 19,528 | +0.21(+0.66%) |
May 29, 2019 | 32.07 | 32.08 | 31.72 | 31.74 | 52,763 | -0.36(-1.12%) |
May 28, 2019 | 31.92 | 32.12 | 31.75 | 32.10 | 68,984 | -0.50(-1.53%) |
May 24, 2019 | 32.37 | 32.63 | 32.36 | 32.60 | 27,100 | +0.12(+0.37%) |
May 23, 2019 | 32.60 | 32.66 | 32.40 | 32.48 | 138,662 | +0.46(+1.44%) |
May 22, 2019 | 32.13 | 32.13 | 31.96 | 32.02 | 31,861 | +0.05(+0.16%) |
May 21, 2019 | 32.03 | 32.06 | 31.85 | 31.97 | 52,286 | -0.58(-1.78%) |
May 20, 2019 | 32.70 | 32.75 | 32.45 | 32.55 | 47,441 | +0.30(+0.93%) |
May 17, 2019 | 32.19 | 32.25 | 31.85 | 32.25 | 100,300 | +1.19(+3.83%) |
May 16, 2019 | 31.10 | 31.19 | 30.88 | 31.06 | 84,526 | -0.38(-1.21%) |
May 15, 2019 | 31.70 | 31.70 | 31.22 | 31.44 | 33,636 | -0.35(-1.10%) |
May 14, 2019 | 31.90 | 31.90 | 31.48 | 31.79 | 88,618 | -0.94(-2.87%) |
May 13, 2019 | 32.32 | 32.81 | 32.32 | 32.73 | 147,755 | +1.55(+4.97%) |
May 10, 2019 | 31.48 | 31.77 | 31.02 | 31.18 | 113,100 | -0.63(-1.98%) |
May 09, 2019 | 32.19 | 32.59 | 31.56 | 31.81 | 203,322 | +0.29(+0.92%) |
May 08, 2019 | 31.61 | 31.66 | 31.12 | 31.52 | 111,779 | +0.06(+0.19%) |
May 07, 2019 | 30.84 | 31.73 | 30.84 | 31.46 | 111,803 | +1.04(+3.42%) |
May 06, 2019 | 30.97 | 30.97 | 30.27 | 30.42 | 85,948 | +1.44(+4.97%) |
May 03, 2019 | 29.03 | 29.03 | 28.87 | 28.98 | 19,000 | -0.50(-1.70%) |
May 02, 2019 | 29.19 | 29.57 | 29.18 | 29.48 | 26,106 | +0.25(+0.86%) |
May 01, 2019 | 29.00 | 29.29 | 28.84 | 29.23 | 35,655 | +0.04(+0.14%) |
Apr 30, 2019 | 29.20 | 29.36 | 29.13 | 29.19 | 26,332 | -0.11(-0.38%) |
Apr 29, 2019 | 29.12 | 29.32 | 29.12 | 29.30 | 21,009 | +0.22(+0.76%) |
Apr 26, 2019 | 29.37 | 29.37 | 29.02 | 29.08 | 42,700 | -0.15(-0.51%) |
Apr 25, 2019 | 29.37 | 29.42 | 29.20 | 29.23 | 80,890 | +0.65(+2.27%) |
Apr 24, 2019 | 28.31 | 28.60 | 28.31 | 28.58 | 34,967 | +0.28(+0.99%) |
Apr 23, 2019 | 28.44 | 28.48 | 28.29 | 28.30 | 42,803 | +0.10(+0.35%) |
Apr 22, 2019 | 28.35 | 28.35 | 28.18 | 28.20 | 47,524 | +0.38(+1.37%) |
Apr 18, 2019 | 27.79 | 27.90 | 27.74 | 27.82 | 27,000 | +0.12(+0.43%) |
Apr 17, 2019 | 27.67 | 27.75 | 27.61 | 27.70 | 23,495 | -0.17(-0.61%) |
Apr 16, 2019 | 27.64 | 27.94 | 27.64 | 27.87 | 47,297 | -0.77(-2.69%) |
Apr 15, 2019 | 28.60 | 28.74 | 28.59 | 28.64 | 56,463 | +0.64(+2.29%) |
Apr 12, 2019 | 28.02 | 28.05 | 27.93 | 28.00 | 34,500 | -0.66(-2.30%) |
Apr 11, 2019 | 28.50 | 28.73 | 28.41 | 28.66 | 35,750 | +0.78(+2.80%) |
Apr 10, 2019 | 27.89 | 27.99 | 27.83 | 27.88 | 58,401 | -0.14(-0.50%) |
Apr 09, 2019 | 27.79 | 28.09 | 27.79 | 28.02 | 73,775 | +0.29(+1.05%) |
Apr 08, 2019 | 27.84 | 27.98 | 27.73 | 27.73 | 36,995 | +0.17(+0.62%) |
Apr 05, 2019 | 27.64 | 27.64 | 27.52 | 27.56 | 20,800 | -0.20(-0.72%) |
Apr 04, 2019 | 28.00 | 28.00 | 27.74 | 27.76 | 45,341 | -0.45(-1.60%) |
Apr 03, 2019 | 28.16 | 28.30 | 28.03 | 28.21 | 36,132 | -0.38(-1.35%) |
Apr 02, 2019 | 28.53 | 28.73 | 28.53 | 28.59 | 88,688 | +0.08(+0.30%) |