Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.71 | 29.39 | 28.71 | 28.80 | 567,259 | +0.14(+0.48%) |
Jun 27, 2019 | 28.29 | 28.66 | 28.29 | 28.66 | 43,002 | +0.33(+1.18%) |
Jun 26, 2019 | 28.55 | 28.95 | 28.26 | 28.33 | 27,214 | -0.27(-0.96%) |
Jun 25, 2019 | 28.30 | 28.78 | 28.09 | 28.61 | 31,796 | +0.28(+1.00%) |
Jun 24, 2019 | 28.98 | 28.99 | 28.09 | 28.32 | 46,344 | -0.89(-3.05%) |
Jun 21, 2019 | 27.65 | 30.70 | 27.65 | 29.21 | 102,794 | +1.31(+4.71%) |
Jun 20, 2019 | 28.44 | 28.44 | 27.57 | 27.90 | 34,533 | -0.36(-1.28%) |
Jun 19, 2019 | 28.40 | 28.75 | 28.13 | 28.26 | 28,981 | -0.22(-0.76%) |
Jun 18, 2019 | 28.51 | 28.91 | 28.36 | 28.48 | 24,392 | +0.14(+0.48%) |
Jun 17, 2019 | 28.14 | 28.84 | 28.12 | 28.34 | 41,119 | +0.12(+0.42%) |
Jun 14, 2019 | 28.39 | 28.62 | 28.20 | 28.22 | 27,459 | -0.19(-0.66%) |
Jun 13, 2019 | 28.43 | 28.85 | 28.27 | 28.41 | 30,822 | +0.23(+0.80%) |
Jun 12, 2019 | 27.73 | 28.22 | 27.73 | 28.18 | 19,589 | +0.24(+0.88%) |
Jun 11, 2019 | 28.18 | 28.58 | 27.83 | 27.94 | 30,630 | -0.07(-0.24%) |
Jun 10, 2019 | 28.06 | 28.42 | 27.89 | 28.01 | 28,997 | +0.10(+0.35%) |
Jun 07, 2019 | 28.28 | 28.62 | 27.81 | 27.91 | 20,518 | -0.44(-1.56%) |
Jun 06, 2019 | 28.59 | 28.61 | 28.16 | 28.35 | 22,195 | -0.25(-0.89%) |
Jun 05, 2019 | 28.32 | 28.80 | 27.70 | 28.61 | 24,581 | +0.12(+0.41%) |
Jun 04, 2019 | 28.08 | 28.55 | 28.08 | 28.49 | 42,331 | +0.71(+2.54%) |
Jun 03, 2019 | 27.48 | 28.07 | 27.48 | 27.78 | 16,863 | +0.35(+1.29%) |
May 31, 2019 | 28.22 | 28.22 | 27.13 | 27.43 | 33,380 | -1.15(-4.01%) |
May 30, 2019 | 28.52 | 28.60 | 28.02 | 28.58 | 28,594 | +0.01(+0.03%) |
May 29, 2019 | 28.46 | 28.91 | 28.41 | 28.57 | 27,354 | -0.04(-0.14%) |
May 28, 2019 | 29.00 | 29.00 | 28.45 | 28.61 | 32,490 | -0.43(-1.48%) |
May 24, 2019 | 28.97 | 29.22 | 28.31 | 29.04 | 24,703 | +0.10(+0.34%) |
May 23, 2019 | 29.39 | 29.46 | 28.81 | 28.94 | 93,487 | -0.45(-1.53%) |
May 22, 2019 | 29.43 | 29.49 | 28.82 | 29.39 | 34,608 | -0.11(-0.37%) |
May 21, 2019 | 29.58 | 29.58 | 29.02 | 29.50 | 34,705 | +0.03(+0.10%) |
May 20, 2019 | 29.19 | 29.61 | 29.14 | 29.47 | 33,812 | +0.16(+0.53%) |
May 17, 2019 | 29.39 | 29.49 | 29.03 | 29.31 | 36,748 | -0.12(-0.40%) |
May 16, 2019 | 29.57 | 29.57 | 29.22 | 29.43 | 30,783 | +0.03(+0.10%) |
May 15, 2019 | 29.09 | 29.83 | 27.98 | 29.40 | 39,718 | -0.11(-0.37%) |
May 14, 2019 | 28.46 | 29.79 | 28.12 | 29.51 | 42,787 | +1.04(+3.65%) |
May 13, 2019 | 28.30 | 28.70 | 28.01 | 28.47 | 56,242 | -0.21(-0.72%) |
May 10, 2019 | 28.55 | 28.85 | 28.34 | 28.67 | 22,968 | +0.09(+0.31%) |
May 09, 2019 | 27.84 | 28.67 | 27.80 | 28.59 | 21,560 | +0.53(+1.89%) |
May 08, 2019 | 28.16 | 28.56 | 27.92 | 28.06 | 18,306 | -0.24(-0.87%) |
May 07, 2019 | 28.18 | 28.66 | 27.98 | 28.30 | 19,890 | -0.08(-0.28%) |
May 06, 2019 | 28.21 | 28.63 | 28.05 | 28.38 | 23,668 | -0.22(-0.75%) |
May 03, 2019 | 27.86 | 28.64 | 27.80 | 28.60 | 27,051 | +0.92(+3.33%) |
May 02, 2019 | 27.73 | 27.73 | 27.34 | 27.67 | 28,638 | +0.22(+0.82%) |
May 01, 2019 | 27.67 | 27.80 | 27.37 | 27.45 | 19,825 | -0.30(-1.09%) |
Apr 30, 2019 | 27.80 | 28.16 | 27.56 | 27.75 | 30,399 | +0.03(+0.11%) |
Apr 29, 2019 | 27.28 | 28.25 | 27.28 | 27.72 | 43,210 | +0.24(+0.89%) |
Apr 26, 2019 | 27.50 | 27.50 | 26.97 | 27.48 | 18,349 | +0.18(+0.64%) |
Apr 25, 2019 | 27.22 | 27.66 | 26.99 | 27.30 | 12,537 | +0.09(+0.32%) |
Apr 24, 2019 | 27.43 | 27.70 | 26.95 | 27.22 | 13,076 | -0.38(-1.38%) |
Apr 23, 2019 | 26.84 | 27.71 | 26.83 | 27.60 | 23,557 | +0.73(+2.72%) |
Apr 22, 2019 | 27.13 | 27.13 | 26.83 | 26.86 | 21,997 | -0.34(-1.25%) |
Apr 18, 2019 | 27.13 | 27.27 | 26.95 | 27.21 | 12,096 | +0.04(+0.14%) |
Apr 17, 2019 | 27.28 | 27.45 | 27.02 | 27.17 | 12,126 | -0.12(-0.43%) |
Apr 16, 2019 | 27.08 | 27.48 | 27.08 | 27.28 | 19,708 | +0.35(+1.30%) |
Apr 15, 2019 | 27.48 | 27.48 | 26.93 | 26.93 | 10,201 | -0.51(-1.85%) |
Apr 12, 2019 | 27.28 | 27.61 | 26.99 | 27.44 | 23,168 | +0.32(+1.19%) |
Apr 11, 2019 | 27.25 | 27.43 | 26.92 | 27.12 | 16,356 | -0.14(-0.50%) |
Apr 10, 2019 | 26.83 | 27.27 | 26.53 | 27.25 | 27,044 | +0.43(+1.60%) |
Apr 09, 2019 | 27.06 | 27.41 | 26.70 | 26.83 | 16,723 | -0.40(-1.47%) |
Apr 08, 2019 | 26.97 | 27.31 | 26.56 | 27.23 | 53,211 | +0.24(+0.90%) |
Apr 05, 2019 | 26.89 | 27.12 | 26.80 | 26.98 | 114,507 | +0.10(+0.36%) |
Apr 04, 2019 | 26.84 | 27.28 | 26.11 | 26.88 | 103,866 | +0.06(+0.22%) |
Apr 03, 2019 | 27.08 | 27.42 | 26.70 | 26.83 | 43,344 | -0.26(-0.97%) |
Apr 02, 2019 | 26.57 | 27.10 | 26.27 | 27.09 | 24,858 | +0.58(+2.17%) |