Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.49 | 32.29 | 30.48 | 31.99 | 8,599,700 | +1.57(+5.16%) |
Jun 27, 2019 | 30.70 | 31.03 | 30.35 | 30.42 | 1,527,463 | -0.09(-0.29%) |
Jun 26, 2019 | 30.88 | 31.89 | 30.49 | 30.51 | 3,009,416 | -0.24(-0.78%) |
Jun 25, 2019 | 31.37 | 31.62 | 30.63 | 30.75 | 1,336,062 | -0.56(-1.79%) |
Jun 24, 2019 | 31.32 | 31.58 | 30.71 | 31.31 | 1,675,881 | -0.22(-0.70%) |
Jun 21, 2019 | 31.31 | 31.78 | 30.93 | 31.53 | 2,010,000 | +0.15(+0.48%) |
Jun 20, 2019 | 31.71 | 32.00 | 30.47 | 31.38 | 3,000,786 | -0.04(-0.13%) |
Jun 19, 2019 | 31.00 | 31.55 | 30.35 | 31.42 | 2,246,169 | +0.42(+1.35%) |
Jun 18, 2019 | 30.32 | 31.04 | 30.24 | 31.00 | 2,727,126 | +0.88(+2.92%) |
Jun 17, 2019 | 29.89 | 30.60 | 29.62 | 30.12 | 2,777,342 | +0.19(+0.63%) |
Jun 14, 2019 | 28.90 | 29.93 | 28.77 | 29.93 | 2,935,800 | +0.98(+3.39%) |
Jun 13, 2019 | 29.35 | 29.48 | 28.05 | 28.95 | 3,238,987 | -0.31(-1.06%) |
Jun 12, 2019 | 29.10 | 29.28 | 27.54 | 29.26 | 4,955,479 | -0.32(-1.08%) |
Jun 11, 2019 | 28.48 | 30.54 | 28.40 | 29.58 | 5,474,740 | +1.47(+5.23%) |
Jun 10, 2019 | 28.40 | 29.11 | 28.02 | 28.11 | 3,563,619 | +0.14(+0.50%) |
Jun 07, 2019 | 26.75 | 28.83 | 26.03 | 27.97 | 6,395,700 | +0.93(+3.44%) |
Jun 06, 2019 | 29.23 | 29.92 | 26.50 | 27.04 | 21,756,366 | +3.47(+14.72%) |
Jun 05, 2019 | 24.30 | 24.72 | 22.88 | 23.57 | 6,479,713 | -0.55(-2.28%) |
Jun 04, 2019 | 22.99 | 24.16 | 22.99 | 24.12 | 1,496,620 | +1.56(+6.91%) |
Jun 03, 2019 | 23.02 | 23.67 | 22.41 | 22.56 | 1,660,536 | -0.60(-2.59%) |
May 31, 2019 | 23.20 | 23.34 | 22.50 | 23.16 | 1,643,900 | -0.35(-1.49%) |
May 30, 2019 | 24.08 | 24.35 | 23.35 | 23.51 | 1,005,325 | -0.59(-2.45%) |
May 29, 2019 | 24.05 | 24.38 | 23.66 | 24.10 | 1,293,525 | -0.28(-1.15%) |
May 28, 2019 | 24.01 | 25.00 | 23.84 | 24.38 | 1,802,300 | +0.44(+1.84%) |
May 24, 2019 | 24.97 | 25.29 | 23.73 | 23.94 | 1,803,900 | -0.68(-2.76%) |
May 23, 2019 | 23.91 | 24.78 | 23.65 | 24.62 | 1,309,528 | +0.54(+2.24%) |
May 22, 2019 | 24.41 | 25.30 | 24.03 | 24.08 | 1,571,485 | -0.49(-1.99%) |
May 21, 2019 | 23.42 | 24.63 | 23.06 | 24.57 | 1,434,425 | +1.23(+5.27%) |
May 20, 2019 | 22.00 | 23.76 | 21.71 | 23.34 | 2,759,404 | +1.21(+5.47%) |
May 17, 2019 | 23.06 | 23.20 | 22.03 | 22.13 | 2,519,200 | -1.16(-4.98%) |
May 16, 2019 | 24.51 | 24.83 | 23.16 | 23.29 | 2,835,877 | -1.18(-4.82%) |
May 15, 2019 | 25.34 | 25.39 | 24.45 | 24.47 | 1,705,128 | -1.28(-4.97%) |
May 14, 2019 | 24.56 | 25.94 | 24.21 | 25.75 | 1,004,944 | +1.29(+5.27%) |
May 13, 2019 | 24.83 | 24.86 | 24.12 | 24.46 | 1,022,941 | -0.85(-3.36%) |
May 10, 2019 | 26.19 | 26.57 | 25.00 | 25.31 | 1,379,500 | -0.98(-3.73%) |
May 09, 2019 | 26.30 | 26.48 | 25.63 | 26.29 | 984,798 | -0.38(-1.42%) |
May 08, 2019 | 26.53 | 27.14 | 26.15 | 26.67 | 762,300 | +0.13(+0.49%) |
May 07, 2019 | 27.08 | 27.75 | 26.35 | 26.54 | 905,688 | -0.83(-3.03%) |
May 06, 2019 | 27.42 | 27.54 | 26.71 | 27.37 | 1,294,514 | -0.32(-1.16%) |
May 03, 2019 | 27.34 | 27.83 | 27.03 | 27.69 | 1,290,200 | +0.55(+2.03%) |
May 02, 2019 | 26.83 | 27.16 | 26.47 | 27.14 | 892,882 | +0.33(+1.23%) |
May 01, 2019 | 26.66 | 27.38 | 26.26 | 26.81 | 806,121 | +0.16(+0.60%) |
Apr 30, 2019 | 26.87 | 27.42 | 26.37 | 26.65 | 786,580 | -0.23(-0.86%) |
Apr 29, 2019 | 26.82 | 27.25 | 26.55 | 26.88 | 1,091,349 | +0.03(+0.11%) |
Apr 26, 2019 | 25.58 | 26.88 | 25.51 | 26.85 | 1,401,500 | +1.50(+5.92%) |
Apr 25, 2019 | 25.91 | 26.29 | 25.27 | 25.35 | 1,232,594 | -0.46(-1.78%) |
Apr 24, 2019 | 25.86 | 26.18 | 25.48 | 25.81 | 1,084,093 | +0.14(+0.55%) |
Apr 23, 2019 | 25.07 | 25.84 | 24.76 | 25.67 | 1,117,792 | +0.81(+3.26%) |
Apr 22, 2019 | 24.21 | 25.21 | 24.21 | 24.86 | 1,449,546 | +0.46(+1.89%) |
Apr 18, 2019 | 25.24 | 25.52 | 24.35 | 24.40 | 1,803,800 | -0.78(-3.10%) |
Apr 17, 2019 | 26.49 | 26.67 | 25.17 | 25.18 | 1,735,608 | -1.16(-4.40%) |
Apr 16, 2019 | 26.16 | 26.68 | 25.61 | 26.34 | 1,059,885 | +0.01(+0.04%) |
Apr 15, 2019 | 26.56 | 26.97 | 25.80 | 26.33 | 1,966,906 | -0.84(-3.09%) |
Apr 12, 2019 | 26.93 | 27.30 | 26.41 | 27.17 | 1,371,600 | +0.63(+2.37%) |
Apr 11, 2019 | 26.65 | 26.98 | 26.24 | 26.54 | 1,038,166 | -0.19(-0.71%) |
Apr 10, 2019 | 26.47 | 26.77 | 26.21 | 26.73 | 972,451 | +0.43(+1.63%) |
Apr 09, 2019 | 26.73 | 27.06 | 26.21 | 26.30 | 1,459,393 | -0.63(-2.34%) |
Apr 08, 2019 | 27.30 | 27.65 | 26.72 | 26.93 | 1,389,589 | -0.54(-1.97%) |
Apr 05, 2019 | 28.21 | 28.49 | 27.35 | 27.47 | 1,632,100 | -0.58(-2.07%) |
Apr 04, 2019 | 29.00 | 29.09 | 27.58 | 28.05 | 1,269,077 | -0.65(-2.26%) |
Apr 03, 2019 | 29.01 | 29.59 | 28.50 | 28.70 | 2,090,936 | -0.05(-0.17%) |
Apr 02, 2019 | 28.00 | 29.00 | 27.69 | 28.75 | 1,478,451 | +0.66(+2.35%) |