Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.81 | 29.86 | 29.71 | 29.82 | 431,800 | +0.14(+0.47%) |
Jun 27, 2019 | 29.72 | 29.73 | 29.68 | 29.68 | 187,439 | +0.07(+0.24%) |
Jun 26, 2019 | 29.67 | 29.70 | 29.60 | 29.61 | 328,968 | +0.07(+0.24%) |
Jun 25, 2019 | 29.67 | 29.70 | 29.54 | 29.54 | 358,386 | -0.12(-0.40%) |
Jun 24, 2019 | 29.70 | 29.75 | 29.66 | 29.66 | 351,962 | +0.01(+0.03%) |
Jun 21, 2019 | 29.77 | 29.81 | 29.64 | 29.65 | 221,300 | -0.23(-0.77%) |
Jun 20, 2019 | 29.99 | 30.00 | 29.79 | 29.88 | 188,199 | +0.10(+0.34%) |
Jun 19, 2019 | 29.76 | 29.84 | 29.71 | 29.78 | 381,667 | +0.06(+0.20%) |
Jun 18, 2019 | 29.54 | 29.77 | 29.54 | 29.72 | 284,820 | +0.40(+1.36%) |
Jun 17, 2019 | 29.25 | 29.37 | 29.24 | 29.32 | 243,685 | +0.02(+0.07%) |
Jun 14, 2019 | 29.25 | 29.32 | 29.21 | 29.30 | 185,800 | -0.06(-0.22%) |
Jun 13, 2019 | 29.41 | 29.43 | 29.30 | 29.36 | 325,299 | +0.04(+0.12%) |
Jun 12, 2019 | 29.38 | 29.41 | 29.32 | 29.33 | 251,408 | -0.15(-0.51%) |
Jun 11, 2019 | 29.59 | 29.63 | 29.45 | 29.48 | 249,424 | +0.14(+0.48%) |
Jun 10, 2019 | 29.33 | 29.43 | 29.32 | 29.34 | 267,019 | +0.16(+0.55%) |
Jun 07, 2019 | 29.12 | 29.23 | 29.11 | 29.18 | 556,500 | +0.24(+0.83%) |
Jun 06, 2019 | 28.89 | 28.98 | 28.82 | 28.94 | 719,685 | +0.08(+0.26%) |
Jun 05, 2019 | 28.86 | 28.89 | 28.75 | 28.86 | 619,325 | +0.08(+0.30%) |
Jun 04, 2019 | 28.72 | 28.80 | 28.64 | 28.78 | 459,379 | +0.30(+1.05%) |
Jun 03, 2019 | 28.51 | 28.59 | 28.40 | 28.48 | 533,897 | +0.02(+0.05%) |
May 31, 2019 | 28.46 | 28.54 | 28.38 | 28.46 | 279,100 | -0.39(-1.37%) |
May 30, 2019 | 28.81 | 28.88 | 28.76 | 28.86 | 236,713 | +0.12(+0.42%) |
May 29, 2019 | 28.68 | 28.77 | 28.59 | 28.74 | 196,412 | -0.12(-0.42%) |
May 28, 2019 | 29.08 | 29.14 | 28.86 | 28.86 | 352,110 | -0.20(-0.69%) |
May 24, 2019 | 29.12 | 29.18 | 28.98 | 29.06 | 300,300 | +0.21(+0.73%) |
May 23, 2019 | 28.91 | 28.92 | 28.76 | 28.85 | 278,612 | -0.35(-1.22%) |
May 22, 2019 | 29.17 | 29.27 | 29.17 | 29.20 | 481,647 | -0.12(-0.39%) |
May 21, 2019 | 29.26 | 29.33 | 29.21 | 29.32 | 228,147 | +0.27(+0.93%) |
May 20, 2019 | 29.06 | 29.13 | 28.97 | 29.05 | 975,649 | -0.16(-0.55%) |
May 17, 2019 | 29.14 | 29.33 | 29.14 | 29.21 | 194,700 | -0.09(-0.32%) |
May 16, 2019 | 29.14 | 29.41 | 29.14 | 29.30 | 528,809 | +0.30(+1.05%) |
May 15, 2019 | 28.67 | 29.05 | 28.67 | 29.00 | 1,177,318 | +0.15(+0.52%) |
May 14, 2019 | 28.79 | 28.93 | 28.74 | 28.85 | 468,711 | +0.36(+1.26%) |
May 13, 2019 | 28.54 | 28.62 | 28.45 | 28.49 | 620,415 | -0.69(-2.36%) |
May 10, 2019 | 28.93 | 29.21 | 28.77 | 29.18 | 501,000 | +0.20(+0.69%) |
May 09, 2019 | 28.87 | 29.02 | 28.70 | 28.98 | 509,268 | -0.20(-0.69%) |
May 08, 2019 | 29.15 | 29.27 | 29.09 | 29.18 | 2,001,459 | +0.04(+0.14%) |
May 07, 2019 | 29.44 | 29.44 | 29.05 | 29.14 | 551,622 | -0.52(-1.75%) |
May 06, 2019 | 29.44 | 29.69 | 29.32 | 29.66 | 261,065 | -0.30(-1.00%) |
May 03, 2019 | 29.91 | 29.98 | 29.87 | 29.96 | 259,000 | +0.21(+0.71%) |
May 02, 2019 | 29.79 | 29.84 | 29.68 | 29.75 | 168,183 | -0.02(-0.07%) |
May 01, 2019 | 29.90 | 29.93 | 29.75 | 29.77 | 355,557 | -0.11(-0.37%) |
Apr 30, 2019 | 29.90 | 29.94 | 29.82 | 29.88 | 403,509 | -0.08(-0.27%) |
Apr 29, 2019 | 29.91 | 29.98 | 29.90 | 29.96 | 302,958 | +0.09(+0.30%) |
Apr 26, 2019 | 29.82 | 29.90 | 29.77 | 29.87 | 436,900 | +0.08(+0.27%) |
Apr 25, 2019 | 29.76 | 29.82 | 29.68 | 29.79 | 388,167 | -0.02(-0.05%) |
Apr 24, 2019 | 29.80 | 29.82 | 29.73 | 29.80 | 255,849 | -0.09(-0.28%) |
Apr 23, 2019 | 29.79 | 29.91 | 29.79 | 29.89 | 333,187 | +0.12(+0.40%) |
Apr 22, 2019 | 29.69 | 29.80 | 29.69 | 29.77 | 426,804 | -0.04(-0.13%) |
Apr 18, 2019 | 29.76 | 29.85 | 29.75 | 29.81 | 299,200 | +0.06(+0.20%) |
Apr 17, 2019 | 29.78 | 29.79 | 29.70 | 29.75 | 254,379 | +0.08(+0.27%) |
Apr 16, 2019 | 29.75 | 29.75 | 29.66 | 29.67 | 214,137 | +0.09(+0.30%) |
Apr 15, 2019 | 29.61 | 29.61 | 29.53 | 29.58 | 280,268 | +0.00(+0.00%) |
Apr 12, 2019 | 29.52 | 29.58 | 29.50 | 29.58 | 551,900 | +0.16(+0.54%) |
Apr 11, 2019 | 29.41 | 29.44 | 29.36 | 29.42 | 358,266 | +0.05(+0.17%) |
Apr 10, 2019 | 29.39 | 29.39 | 29.33 | 29.37 | 578,048 | +0.05(+0.17%) |
Apr 09, 2019 | 29.37 | 29.38 | 29.29 | 29.32 | 368,977 | -0.18(-0.61%) |
Apr 08, 2019 | 29.50 | 29.50 | 29.42 | 29.50 | 267,852 | -0.05(-0.19%) |
Apr 05, 2019 | 29.49 | 29.57 | 29.46 | 29.55 | 285,700 | +0.10(+0.34%) |
Apr 04, 2019 | 29.44 | 29.48 | 29.41 | 29.45 | 350,911 | +0.00(+0.02%) |
Apr 03, 2019 | 29.43 | 29.52 | 29.39 | 29.45 | 497,827 | +0.17(+0.58%) |
Apr 02, 2019 | 29.24 | 29.30 | 29.22 | 29.28 | 275,320 | +0.04(+0.14%) |