Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.29 | 30.72 | 30.05 | 30.68 | 2,480,704 | +0.50(+1.64%) |
Jun 27, 2019 | 30.06 | 30.39 | 30.06 | 30.19 | 1,034,889 | +0.31(+1.04%) |
Jun 26, 2019 | 29.75 | 30.20 | 29.57 | 29.88 | 1,270,502 | +0.20(+0.69%) |
Jun 25, 2019 | 29.49 | 29.99 | 29.36 | 29.67 | 1,267,894 | +0.17(+0.59%) |
Jun 24, 2019 | 29.61 | 29.92 | 29.31 | 29.50 | 2,125,451 | -0.02(-0.07%) |
Jun 21, 2019 | 29.59 | 29.79 | 28.97 | 29.52 | 2,624,890 | -0.20(-0.69%) |
Jun 20, 2019 | 29.76 | 29.81 | 29.17 | 29.72 | 1,876,082 | +0.48(+1.63%) |
Jun 19, 2019 | 27.96 | 29.56 | 27.53 | 29.25 | 4,516,497 | +2.72(+10.25%) |
Jun 18, 2019 | 26.25 | 26.83 | 26.22 | 26.53 | 1,744,807 | +0.50(+1.90%) |
Jun 17, 2019 | 25.72 | 26.20 | 25.55 | 26.03 | 910,296 | +0.33(+1.28%) |
Jun 14, 2019 | 25.94 | 26.01 | 25.53 | 25.70 | 974,279 | -0.50(-1.89%) |
Jun 13, 2019 | 26.28 | 26.49 | 26.06 | 26.20 | 833,909 | +0.03(+0.11%) |
Jun 12, 2019 | 25.90 | 26.21 | 25.71 | 26.17 | 839,049 | +0.17(+0.67%) |
Jun 11, 2019 | 26.40 | 26.53 | 25.95 | 25.99 | 616,161 | -0.15(-0.56%) |
Jun 10, 2019 | 25.96 | 26.41 | 25.78 | 26.14 | 681,809 | +0.45(+1.74%) |
Jun 07, 2019 | 25.68 | 25.94 | 25.46 | 25.69 | 486,521 | +0.17(+0.69%) |
Jun 06, 2019 | 25.17 | 25.57 | 24.77 | 25.52 | 935,281 | +0.33(+1.31%) |
Jun 05, 2019 | 25.50 | 25.72 | 24.81 | 25.19 | 987,581 | -0.16(-0.61%) |
Jun 04, 2019 | 24.62 | 25.37 | 24.56 | 25.34 | 846,513 | +1.07(+4.40%) |
Jun 03, 2019 | 24.03 | 24.54 | 23.80 | 24.27 | 1,101,549 | +0.40(+1.67%) |
May 31, 2019 | 24.57 | 24.59 | 23.79 | 23.88 | 1,810,347 | -0.99(-3.98%) |
May 30, 2019 | 25.03 | 25.35 | 24.75 | 24.87 | 668,257 | -0.16(-0.62%) |
May 29, 2019 | 24.92 | 25.23 | 24.81 | 25.02 | 819,258 | -0.08(-0.31%) |
May 28, 2019 | 25.50 | 25.59 | 25.10 | 25.10 | 1,421,821 | -0.18(-0.73%) |
May 24, 2019 | 25.62 | 25.69 | 25.19 | 25.28 | 1,293,649 | -0.13(-0.50%) |
May 23, 2019 | 25.73 | 25.74 | 25.29 | 25.41 | 710,557 | -0.77(-2.93%) |
May 22, 2019 | 26.59 | 26.72 | 26.13 | 26.18 | 815,722 | -0.70(-2.60%) |
May 21, 2019 | 26.58 | 27.04 | 26.57 | 26.88 | 801,210 | +0.63(+2.40%) |
May 20, 2019 | 26.49 | 26.62 | 26.18 | 26.25 | 1,639,671 | -0.57(-2.14%) |
May 17, 2019 | 27.11 | 27.48 | 26.80 | 26.82 | 973,970 | -0.66(-2.40%) |
May 16, 2019 | 27.70 | 27.99 | 27.43 | 27.48 | 1,263,386 | -0.21(-0.77%) |
May 15, 2019 | 27.18 | 28.05 | 27.18 | 27.69 | 2,164,349 | +0.42(+1.53%) |
May 14, 2019 | 26.92 | 27.40 | 26.90 | 27.27 | 1,075,235 | +0.56(+2.11%) |
May 13, 2019 | 27.69 | 27.74 | 26.71 | 26.71 | 1,359,222 | -1.69(-5.96%) |
May 10, 2019 | 28.40 | 28.58 | 28.03 | 28.41 | 863,701 | +0.19(+0.69%) |
May 09, 2019 | 28.09 | 28.28 | 27.49 | 28.21 | 1,321,969 | -0.35(-1.22%) |
May 08, 2019 | 29.07 | 29.17 | 28.52 | 28.56 | 544,662 | -0.64(-2.19%) |
May 07, 2019 | 29.33 | 29.45 | 28.83 | 29.20 | 1,395,014 | -0.45(-1.53%) |
May 06, 2019 | 28.99 | 29.81 | 28.67 | 29.65 | 814,292 | -0.40(-1.32%) |
May 03, 2019 | 29.67 | 30.06 | 29.58 | 30.05 | 812,263 | +0.51(+1.74%) |
May 02, 2019 | 29.47 | 29.69 | 29.19 | 29.54 | 786,190 | +0.06(+0.20%) |
May 01, 2019 | 29.59 | 29.87 | 29.40 | 29.48 | 952,262 | +0.23(+0.79%) |
Apr 30, 2019 | 29.36 | 29.38 | 29.05 | 29.25 | 941,506 | -0.04(-0.13%) |
Apr 29, 2019 | 29.23 | 29.45 | 29.10 | 29.29 | 817,567 | -0.14(-0.46%) |
Apr 26, 2019 | 29.34 | 29.46 | 29.15 | 29.42 | 807,719 | +0.03(+0.10%) |
Apr 25, 2019 | 29.84 | 29.86 | 29.14 | 29.39 | 1,474,575 | -0.57(-1.91%) |
Apr 24, 2019 | 30.02 | 30.50 | 29.95 | 29.96 | 889,946 | -0.04(-0.13%) |
Apr 23, 2019 | 29.91 | 30.14 | 29.79 | 30.00 | 799,862 | +0.23(+0.78%) |
Apr 22, 2019 | 30.01 | 30.11 | 29.71 | 29.77 | 743,160 | -0.38(-1.25%) |
Apr 18, 2019 | 29.91 | 30.20 | 29.76 | 30.15 | 792,742 | +0.25(+0.84%) |
Apr 17, 2019 | 30.01 | 30.25 | 29.85 | 29.90 | 986,426 | -0.02(-0.06%) |
Apr 16, 2019 | 29.40 | 29.94 | 29.34 | 29.92 | 1,330,832 | +0.61(+2.08%) |
Apr 15, 2019 | 29.31 | 29.40 | 29.04 | 29.31 | 836,968 | -0.01(-0.03%) |
Apr 12, 2019 | 28.86 | 29.34 | 28.81 | 29.32 | 1,448,626 | +0.51(+1.78%) |
Apr 11, 2019 | 28.75 | 28.85 | 28.64 | 28.80 | 674,436 | +0.12(+0.41%) |
Apr 10, 2019 | 28.19 | 28.71 | 28.06 | 28.69 | 1,152,049 | +0.49(+1.75%) |
Apr 09, 2019 | 28.41 | 28.47 | 28.18 | 28.19 | 593,700 | -0.35(-1.22%) |
Apr 08, 2019 | 28.17 | 28.54 | 28.04 | 28.54 | 1,057,222 | +0.31(+1.10%) |
Apr 05, 2019 | 28.08 | 28.25 | 28.02 | 28.23 | 1,551,812 | +0.24(+0.86%) |
Apr 04, 2019 | 27.69 | 28.01 | 27.59 | 27.99 | 903,450 | +0.30(+1.08%) |
Apr 03, 2019 | 27.59 | 27.81 | 27.51 | 27.69 | 1,579,552 | +0.28(+1.02%) |
Apr 02, 2019 | 27.36 | 27.52 | 26.93 | 27.41 | 2,272,588 | +0.10(+0.35%) |