Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.58 | 31.34 | 30.58 | 31.34 | 1,150 | +0.95(+3.13%) |
Jun 27, 2019 | 30.26 | 30.38 | 30.26 | 30.38 | 674 | +0.09(+0.28%) |
Jun 26, 2019 | 30.22 | 30.53 | 30.22 | 30.30 | 2,432 | +0.13(+0.42%) |
Jun 25, 2019 | 30.44 | 30.55 | 30.17 | 30.17 | 7,155 | -0.67(-2.18%) |
Jun 24, 2019 | 31.02 | 31.08 | 30.85 | 30.85 | 1,909 | -0.28(-0.90%) |
Jun 21, 2019 | 31.83 | 31.83 | 31.10 | 31.12 | 2,938 | -0.37(-1.17%) |
Jun 20, 2019 | 30.61 | 31.68 | 30.61 | 31.49 | 4,136 | +1.36(+4.51%) |
Jun 19, 2019 | 29.94 | 30.15 | 29.81 | 30.14 | 2,701 | +0.06(+0.20%) |
Jun 18, 2019 | 29.24 | 30.15 | 29.24 | 30.07 | 1,214 | +1.60(+5.63%) |
Jun 17, 2019 | 28.72 | 28.72 | 28.47 | 28.47 | 330 | -0.38(-1.33%) |
Jun 14, 2019 | 28.61 | 28.86 | 28.61 | 28.86 | 734 | -0.20(-0.70%) |
Jun 13, 2019 | 28.85 | 29.06 | 28.73 | 29.06 | 2,320 | +0.39(+1.36%) |
Jun 12, 2019 | 28.38 | 28.73 | 28.38 | 28.67 | 13,979 | +0.16(+0.57%) |
Jun 11, 2019 | 28.50 | 28.51 | 28.50 | 28.51 | 741 | -0.77(-2.64%) |
Jun 10, 2019 | 30.47 | 30.47 | 29.28 | 29.28 | 5,687 | +0.05(+0.18%) |
Jun 07, 2019 | 29.03 | 29.33 | 29.03 | 29.23 | 2,938 | +0.71(+2.47%) |
Jun 06, 2019 | 28.00 | 28.57 | 28.00 | 28.53 | 4,248 | +0.12(+0.41%) |
Jun 05, 2019 | 28.08 | 28.41 | 27.73 | 28.41 | 5,375 | +0.88(+3.20%) |
Jun 04, 2019 | 26.58 | 27.53 | 26.58 | 27.53 | 8,106 | +1.83(+7.13%) |
Jun 03, 2019 | 25.03 | 25.70 | 25.03 | 25.70 | 3,282 | +0.48(+1.89%) |
May 31, 2019 | 25.33 | 25.33 | 25.22 | 25.22 | 419 | -1.12(-4.25%) |
May 30, 2019 | 26.55 | 26.55 | 26.34 | 26.34 | 805 | +0.34(+1.31%) |
May 29, 2019 | 25.95 | 26.08 | 25.95 | 26.00 | 20,224 | -0.65(-2.43%) |
May 28, 2019 | 27.13 | 27.14 | 26.64 | 26.64 | 970 | -0.79(-2.88%) |
May 24, 2019 | 27.43 | 27.43 | 27.43 | 27.43 | 734 | +0.75(+2.82%) |
May 23, 2019 | 26.86 | 27.47 | 26.68 | 26.68 | 2,066 | -1.79(-6.30%) |
May 22, 2019 | 28.72 | 28.72 | 28.48 | 28.48 | 857 | -0.67(-2.28%) |
May 21, 2019 | 28.83 | 29.14 | 28.64 | 29.14 | 6,372 | +0.95(+3.38%) |
May 20, 2019 | 28.20 | 28.30 | 27.83 | 28.19 | 12,674 | -0.35(-1.23%) |
May 17, 2019 | 28.50 | 29.17 | 28.38 | 28.54 | 6,296 | -0.81(-2.77%) |
May 16, 2019 | 28.83 | 29.36 | 28.81 | 29.35 | 3,330 | +0.72(+2.52%) |
May 15, 2019 | 28.63 | 28.63 | 27.99 | 28.63 | 642 | +0.09(+0.31%) |
May 14, 2019 | 28.15 | 29.04 | 28.15 | 28.54 | 6,015 | +0.91(+3.29%) |
May 13, 2019 | 27.84 | 27.85 | 27.09 | 27.63 | 5,018 | -2.41(-8.03%) |
May 10, 2019 | 29.41 | 30.32 | 28.33 | 30.04 | 10,179 | +0.23(+0.76%) |
May 09, 2019 | 28.93 | 29.83 | 28.73 | 29.82 | 5,469 | -0.18(-0.59%) |
May 08, 2019 | 30.11 | 30.59 | 29.97 | 29.99 | 7,496 | +0.05(+0.15%) |
May 07, 2019 | 30.46 | 30.64 | 29.27 | 29.95 | 14,919 | -2.01(-6.30%) |
May 06, 2019 | 30.39 | 32.07 | 30.39 | 31.96 | 8,426 | -0.98(-2.96%) |
May 03, 2019 | 32.18 | 32.94 | 32.18 | 32.94 | 4,827 | +1.26(+3.96%) |
May 02, 2019 | 32.40 | 32.40 | 31.06 | 31.68 | 3,389 | -0.23(-0.71%) |
May 01, 2019 | 32.76 | 32.96 | 31.91 | 31.91 | 3,997 | -0.67(-2.06%) |
Apr 30, 2019 | 32.08 | 32.67 | 32.08 | 32.58 | 8,054 | +0.49(+1.52%) |
Apr 29, 2019 | 31.69 | 32.36 | 31.69 | 32.09 | 8,788 | +0.29(+0.90%) |
Apr 26, 2019 | 30.96 | 31.81 | 30.96 | 31.81 | 13,957 | +0.57(+1.81%) |
Apr 25, 2019 | 32.51 | 32.51 | 31.03 | 31.24 | 11,256 | -1.98(-5.95%) |
Apr 24, 2019 | 33.39 | 33.62 | 33.22 | 33.22 | 7,950 | -0.29(-0.86%) |
Apr 23, 2019 | 32.91 | 33.70 | 32.91 | 33.51 | 10,380 | +0.91(+2.79%) |
Apr 22, 2019 | 32.68 | 32.90 | 32.59 | 32.60 | 6,920 | -0.31(-0.93%) |
Apr 18, 2019 | 32.44 | 33.02 | 32.40 | 32.90 | 32,427 | +0.95(+2.98%) |
Apr 17, 2019 | 32.10 | 32.10 | 31.88 | 31.95 | 5,898 | +0.25(+0.78%) |
Apr 16, 2019 | 31.54 | 31.83 | 31.46 | 31.71 | 2,543 | +0.48(+1.55%) |
Apr 15, 2019 | 31.81 | 31.81 | 31.13 | 31.22 | 4,078 | -0.44(-1.39%) |
Apr 12, 2019 | 31.67 | 31.67 | 31.16 | 31.66 | 10,599 | +1.08(+3.52%) |
Apr 11, 2019 | 30.13 | 30.59 | 30.13 | 30.59 | 1,872 | +0.92(+3.10%) |
Apr 10, 2019 | 29.49 | 29.77 | 29.21 | 29.67 | 2,329 | -0.02(-0.06%) |
Apr 09, 2019 | 29.95 | 30.08 | 29.68 | 29.68 | 5,748 | -1.35(-4.36%) |
Apr 08, 2019 | 30.60 | 31.04 | 30.40 | 31.04 | 4,691 | -0.42(-1.34%) |
Apr 05, 2019 | 31.47 | 31.61 | 31.40 | 31.46 | 8,080 | +0.21(+0.68%) |
Apr 04, 2019 | 31.26 | 31.45 | 31.12 | 31.24 | 6,378 | +0.52(+1.70%) |
Apr 03, 2019 | 31.22 | 31.31 | 30.48 | 30.72 | 6,946 | -0.25(-0.80%) |
Apr 02, 2019 | 30.87 | 31.24 | 30.76 | 30.97 | 4,342 | -0.01(-0.02%) |