Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.66 | 29.07 | 28.66 | 29.01 | 916,020 | +0.30(+1.05%) |
Jun 27, 2019 | 28.48 | 28.72 | 28.26 | 28.71 | 330,713 | +0.33(+1.15%) |
Jun 26, 2019 | 28.91 | 29.01 | 28.34 | 28.38 | 448,469 | -0.61(-2.11%) |
Jun 25, 2019 | 28.85 | 29.16 | 28.85 | 28.99 | 445,270 | +0.15(+0.51%) |
Jun 24, 2019 | 29.30 | 29.34 | 28.78 | 28.85 | 470,914 | -0.41(-1.41%) |
Jun 21, 2019 | 28.97 | 29.63 | 28.90 | 29.26 | 1,298,916 | +0.14(+0.47%) |
Jun 20, 2019 | 28.99 | 29.22 | 28.65 | 29.12 | 407,604 | +0.20(+0.68%) |
Jun 19, 2019 | 28.41 | 28.98 | 28.41 | 28.92 | 459,865 | +0.29(+1.02%) |
Jun 18, 2019 | 28.64 | 28.81 | 28.48 | 28.63 | 410,148 | +0.10(+0.36%) |
Jun 17, 2019 | 29.01 | 29.16 | 28.34 | 28.53 | 692,745 | -0.47(-1.63%) |
Jun 14, 2019 | 28.78 | 29.24 | 28.78 | 29.00 | 832,069 | +0.18(+0.63%) |
Jun 13, 2019 | 27.89 | 28.83 | 27.79 | 28.82 | 1,019,917 | +0.95(+3.43%) |
Jun 12, 2019 | 27.48 | 28.04 | 27.48 | 27.86 | 584,237 | +0.47(+1.73%) |
Jun 11, 2019 | 27.19 | 27.39 | 26.93 | 27.39 | 1,061,206 | +0.17(+0.63%) |
Jun 10, 2019 | 27.64 | 27.74 | 27.07 | 27.22 | 467,491 | -0.49(-1.77%) |
Jun 07, 2019 | 27.75 | 28.13 | 27.68 | 27.71 | 605,098 | +0.10(+0.37%) |
Jun 06, 2019 | 27.63 | 27.67 | 27.33 | 27.61 | 634,172 | +0.06(+0.22%) |
Jun 05, 2019 | 27.21 | 27.56 | 27.00 | 27.55 | 620,168 | +0.37(+1.35%) |
Jun 04, 2019 | 27.14 | 27.34 | 26.83 | 27.18 | 1,031,110 | +0.16(+0.60%) |
Jun 03, 2019 | 27.02 | 27.07 | 26.75 | 27.02 | 783,660 | +0.13(+0.48%) |
May 31, 2019 | 26.47 | 26.93 | 26.29 | 26.89 | 722,907 | +0.43(+1.64%) |
May 30, 2019 | 26.85 | 26.97 | 26.33 | 26.46 | 549,066 | -0.43(-1.62%) |
May 29, 2019 | 27.21 | 27.33 | 26.77 | 26.89 | 827,742 | -0.33(-1.22%) |
May 28, 2019 | 27.79 | 27.80 | 27.23 | 27.23 | 850,754 | -0.52(-1.87%) |
May 24, 2019 | 27.75 | 27.94 | 27.67 | 27.75 | 780,393 | -0.03(-0.12%) |
May 23, 2019 | 28.27 | 28.28 | 27.69 | 27.78 | 1,001,540 | -0.54(-1.90%) |
May 22, 2019 | 28.27 | 28.41 | 28.14 | 28.32 | 359,533 | +0.09(+0.30%) |
May 21, 2019 | 28.27 | 28.44 | 28.15 | 28.23 | 321,427 | +0.01(+0.03%) |
May 20, 2019 | 28.50 | 28.68 | 28.13 | 28.22 | 294,131 | -0.32(-1.13%) |
May 17, 2019 | 28.46 | 28.73 | 28.44 | 28.55 | 794,588 | -0.03(-0.09%) |
May 16, 2019 | 28.18 | 28.58 | 28.11 | 28.57 | 752,667 | +0.32(+1.12%) |
May 15, 2019 | 28.16 | 28.30 | 28.05 | 28.26 | 536,928 | +0.07(+0.24%) |
May 14, 2019 | 28.16 | 28.32 | 28.06 | 28.19 | 628,711 | +0.05(+0.18%) |
May 13, 2019 | 27.70 | 28.14 | 27.63 | 28.14 | 901,308 | +0.33(+1.20%) |
May 10, 2019 | 27.31 | 27.80 | 27.23 | 27.80 | 1,449,569 | +0.57(+2.10%) |
May 09, 2019 | 27.26 | 27.75 | 26.88 | 27.23 | 888,724 | +0.22(+0.82%) |
May 08, 2019 | 27.08 | 27.39 | 26.89 | 27.01 | 796,294 | -0.04(-0.16%) |
May 07, 2019 | 27.36 | 27.49 | 26.87 | 27.05 | 566,634 | -0.43(-1.55%) |
May 06, 2019 | 27.40 | 27.71 | 27.38 | 27.48 | 946,387 | -0.05(-0.19%) |
May 03, 2019 | 27.11 | 27.70 | 27.11 | 27.53 | 745,901 | +0.49(+1.80%) |
May 02, 2019 | 27.12 | 27.34 | 26.94 | 27.05 | 379,010 | -0.18(-0.66%) |
May 01, 2019 | 27.38 | 27.46 | 27.10 | 27.23 | 955,532 | -0.15(-0.56%) |
Apr 30, 2019 | 27.15 | 27.41 | 26.95 | 27.38 | 758,426 | +0.27(+1.01%) |
Apr 29, 2019 | 27.30 | 27.46 | 27.01 | 27.11 | 588,708 | -0.27(-1.00%) |
Apr 26, 2019 | 27.20 | 27.49 | 27.15 | 27.38 | 356,174 | +0.25(+0.91%) |
Apr 25, 2019 | 26.99 | 27.23 | 26.85 | 27.13 | 344,329 | +0.03(+0.09%) |
Apr 24, 2019 | 26.84 | 27.22 | 26.77 | 27.11 | 354,197 | +0.38(+1.40%) |
Apr 23, 2019 | 26.81 | 26.92 | 26.55 | 26.73 | 560,261 | +0.09(+0.32%) |
Apr 22, 2019 | 26.77 | 26.88 | 26.53 | 26.65 | 652,302 | -0.10(-0.38%) |
Apr 18, 2019 | 26.87 | 27.05 | 26.74 | 26.75 | 377,643 | -0.20(-0.73%) |
Apr 17, 2019 | 26.95 | 27.23 | 26.68 | 26.94 | 824,987 | +0.21(+0.80%) |
Apr 16, 2019 | 26.75 | 26.90 | 26.60 | 26.73 | 544,183 | +0.06(+0.22%) |
Apr 15, 2019 | 26.78 | 26.85 | 26.61 | 26.67 | 491,085 | -0.07(-0.26%) |
Apr 12, 2019 | 26.56 | 26.83 | 26.48 | 26.74 | 783,912 | +0.21(+0.80%) |
Apr 11, 2019 | 26.45 | 26.54 | 26.30 | 26.53 | 717,178 | +0.03(+0.10%) |
Apr 10, 2019 | 26.58 | 26.82 | 26.40 | 26.50 | 808,991 | -0.05(-0.19%) |
Apr 09, 2019 | 27.06 | 27.07 | 26.54 | 26.55 | 509,878 | -0.48(-1.77%) |
Apr 08, 2019 | 27.40 | 27.43 | 26.98 | 27.03 | 683,212 | -0.43(-1.58%) |
Apr 05, 2019 | 27.28 | 27.48 | 27.05 | 27.46 | 960,592 | +0.22(+0.81%) |
Apr 04, 2019 | 27.32 | 27.37 | 27.11 | 27.24 | 496,041 | -0.08(-0.28%) |
Apr 03, 2019 | 27.00 | 27.45 | 26.84 | 27.32 | 451,682 | +0.32(+1.17%) |
Apr 02, 2019 | 27.29 | 27.33 | 26.90 | 27.00 | 1,308,928 | -0.32(-1.15%) |