Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.72 | 30.43 | 29.20 | 29.41 | 150,710 | -0.40(-1.33%) |
Jun 27, 2019 | 29.48 | 29.84 | 29.32 | 29.81 | 42,067 | +0.33(+1.12%) |
Jun 26, 2019 | 29.39 | 29.64 | 29.01 | 29.48 | 51,247 | +0.18(+0.61%) |
Jun 25, 2019 | 29.30 | 29.55 | 28.87 | 29.30 | 59,289 | +0.14(+0.49%) |
Jun 24, 2019 | 29.82 | 30.12 | 29.14 | 29.16 | 63,277 | -0.68(-2.28%) |
Jun 21, 2019 | 29.78 | 30.03 | 28.87 | 29.84 | 180,661 | -0.03(-0.09%) |
Jun 20, 2019 | 29.91 | 30.18 | 29.70 | 29.87 | 64,558 | -0.08(-0.25%) |
Jun 19, 2019 | 30.32 | 30.41 | 29.69 | 29.94 | 56,160 | -0.30(-1.00%) |
Jun 18, 2019 | 30.43 | 30.80 | 29.79 | 30.25 | 88,310 | -0.06(-0.19%) |
Jun 17, 2019 | 29.90 | 30.92 | 29.88 | 30.30 | 86,774 | +0.28(+0.94%) |
Jun 14, 2019 | 30.06 | 30.25 | 29.91 | 30.02 | 38,841 | -0.05(-0.16%) |
Jun 13, 2019 | 29.92 | 30.31 | 29.88 | 30.07 | 48,836 | +0.09(+0.32%) |
Jun 12, 2019 | 29.12 | 30.08 | 29.09 | 29.97 | 69,013 | +0.68(+2.32%) |
Jun 11, 2019 | 28.48 | 29.30 | 28.48 | 29.29 | 71,171 | +0.88(+3.09%) |
Jun 10, 2019 | 28.44 | 28.84 | 28.33 | 28.41 | 26,919 | +0.06(+0.20%) |
Jun 07, 2019 | 28.28 | 28.37 | 28.06 | 28.36 | 29,422 | +0.10(+0.37%) |
Jun 06, 2019 | 28.25 | 28.33 | 27.56 | 28.25 | 41,301 | +0.02(+0.07%) |
Jun 05, 2019 | 29.03 | 29.21 | 28.10 | 28.23 | 62,400 | -0.77(-2.67%) |
Jun 04, 2019 | 28.39 | 29.54 | 28.21 | 29.01 | 100,083 | +0.79(+2.81%) |
Jun 03, 2019 | 28.02 | 28.30 | 27.68 | 28.21 | 71,239 | +0.05(+0.17%) |
May 31, 2019 | 29.02 | 29.16 | 27.88 | 28.17 | 133,670 | -1.05(-3.59%) |
May 30, 2019 | 29.66 | 30.11 | 29.05 | 29.22 | 45,656 | -0.46(-1.56%) |
May 29, 2019 | 29.52 | 29.85 | 29.10 | 29.68 | 67,160 | +0.02(+0.06%) |
May 28, 2019 | 29.56 | 29.76 | 29.38 | 29.66 | 85,801 | +0.26(+0.87%) |
May 24, 2019 | 28.97 | 29.66 | 28.81 | 29.40 | 49,107 | +0.58(+2.00%) |
May 23, 2019 | 28.93 | 29.26 | 28.73 | 28.83 | 88,840 | -0.30(-1.04%) |
May 22, 2019 | 29.16 | 29.60 | 28.74 | 29.13 | 69,058 | -0.11(-0.39%) |
May 21, 2019 | 28.80 | 29.42 | 28.80 | 29.24 | 43,050 | +0.51(+1.78%) |
May 20, 2019 | 28.94 | 29.20 | 28.29 | 28.73 | 136,961 | -0.25(-0.85%) |
May 17, 2019 | 28.71 | 29.36 | 28.71 | 28.98 | 62,866 | +0.09(+0.29%) |
May 16, 2019 | 29.01 | 29.44 | 28.70 | 28.89 | 68,750 | +0.08(+0.30%) |
May 15, 2019 | 28.99 | 29.08 | 28.53 | 28.81 | 84,614 | -0.35(-1.20%) |
May 14, 2019 | 28.47 | 29.27 | 28.47 | 29.16 | 50,671 | +0.64(+2.25%) |
May 13, 2019 | 27.97 | 28.66 | 27.71 | 28.52 | 66,188 | +0.26(+0.90%) |
May 10, 2019 | 27.19 | 28.42 | 27.16 | 28.26 | 53,870 | +0.94(+3.42%) |
May 09, 2019 | 25.90 | 27.39 | 25.79 | 27.33 | 61,646 | +1.31(+5.05%) |
May 08, 2019 | 25.75 | 26.08 | 25.55 | 26.01 | 60,107 | +0.08(+0.29%) |
May 07, 2019 | 26.16 | 26.41 | 25.74 | 25.94 | 43,849 | -0.41(-1.54%) |
May 06, 2019 | 25.72 | 26.35 | 25.72 | 26.34 | 39,765 | +0.27(+1.05%) |
May 03, 2019 | 25.42 | 26.35 | 25.42 | 26.07 | 146,582 | +0.84(+3.33%) |
May 02, 2019 | 25.88 | 25.92 | 25.22 | 25.23 | 55,164 | -0.51(-1.98%) |
May 01, 2019 | 25.80 | 26.13 | 25.66 | 25.74 | 79,922 | -0.20(-0.76%) |
Apr 30, 2019 | 26.40 | 26.40 | 25.72 | 25.94 | 46,467 | -0.43(-1.61%) |
Apr 29, 2019 | 26.15 | 26.44 | 26.03 | 26.36 | 62,296 | +0.37(+1.42%) |
Apr 26, 2019 | 26.48 | 26.63 | 25.82 | 25.99 | 52,917 | -0.64(-2.41%) |
Apr 25, 2019 | 26.44 | 26.74 | 26.18 | 26.64 | 98,396 | +0.04(+0.14%) |
Apr 24, 2019 | 26.60 | 26.93 | 26.47 | 26.60 | 48,290 | -0.01(-0.04%) |
Apr 23, 2019 | 26.36 | 26.62 | 25.94 | 26.61 | 38,349 | +0.44(+1.70%) |
Apr 22, 2019 | 26.52 | 26.52 | 25.93 | 26.16 | 40,617 | -0.29(-1.11%) |
Apr 18, 2019 | 26.48 | 26.72 | 26.33 | 26.46 | 54,505 | -0.12(-0.46%) |
Apr 17, 2019 | 26.24 | 26.63 | 26.04 | 26.58 | 33,783 | +0.45(+1.74%) |
Apr 16, 2019 | 25.98 | 26.41 | 25.92 | 26.13 | 36,347 | +0.15(+0.58%) |
Apr 15, 2019 | 25.77 | 26.11 | 25.55 | 25.97 | 32,711 | +0.30(+1.18%) |
Apr 12, 2019 | 25.86 | 26.05 | 25.52 | 25.67 | 36,619 | -0.19(-0.73%) |
Apr 11, 2019 | 25.92 | 26.08 | 25.78 | 25.86 | 39,599 | +0.05(+0.18%) |
Apr 10, 2019 | 25.53 | 25.96 | 25.53 | 25.81 | 31,300 | +0.40(+1.58%) |
Apr 09, 2019 | 25.36 | 25.64 | 25.14 | 25.41 | 57,312 | -0.03(-0.11%) |
Apr 08, 2019 | 25.36 | 25.51 | 25.06 | 25.44 | 48,441 | +0.08(+0.30%) |
Apr 05, 2019 | 24.75 | 25.47 | 24.68 | 25.36 | 51,325 | +0.62(+2.50%) |
Apr 04, 2019 | 24.75 | 24.98 | 24.29 | 24.75 | 66,386 | +0.23(+0.96%) |
Apr 03, 2019 | 25.50 | 25.50 | 24.01 | 24.51 | 141,677 | -0.96(-3.76%) |
Apr 02, 2019 | 25.93 | 25.93 | 25.01 | 25.47 | 85,756 | -0.48(-1.85%) |