Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.58 | 29.13 | 28.20 | 28.98 | 551,700 | +0.43(+1.51%) |
Jun 27, 2019 | 28.47 | 28.58 | 28.03 | 28.55 | 331,749 | +0.08(+0.28%) |
Jun 26, 2019 | 29.18 | 29.23 | 28.25 | 28.47 | 178,780 | -0.66(-2.27%) |
Jun 25, 2019 | 29.71 | 29.84 | 29.00 | 29.13 | 455,482 | -0.46(-1.55%) |
Jun 24, 2019 | 29.67 | 29.88 | 29.49 | 29.59 | 222,645 | -0.07(-0.24%) |
Jun 21, 2019 | 29.86 | 30.34 | 29.65 | 29.66 | 620,100 | -0.37(-1.23%) |
Jun 20, 2019 | 29.79 | 30.38 | 29.78 | 30.03 | 172,686 | +0.51(+1.73%) |
Jun 19, 2019 | 29.16 | 29.61 | 29.03 | 29.52 | 163,668 | +0.31(+1.06%) |
Jun 18, 2019 | 29.13 | 29.51 | 28.98 | 29.21 | 154,159 | +0.20(+0.69%) |
Jun 17, 2019 | 28.72 | 29.11 | 28.60 | 29.01 | 259,599 | +0.30(+1.04%) |
Jun 14, 2019 | 28.48 | 29.12 | 28.28 | 28.71 | 370,100 | +0.48(+1.70%) |
Jun 13, 2019 | 27.73 | 28.28 | 27.73 | 28.23 | 192,466 | +0.54(+1.95%) |
Jun 12, 2019 | 27.15 | 27.70 | 27.14 | 27.69 | 198,306 | +0.49(+1.80%) |
Jun 11, 2019 | 27.60 | 27.64 | 27.03 | 27.20 | 259,979 | -0.19(-0.69%) |
Jun 10, 2019 | 26.94 | 27.40 | 26.94 | 27.39 | 276,397 | +0.59(+2.20%) |
Jun 07, 2019 | 26.01 | 26.90 | 25.97 | 26.80 | 272,300 | +0.90(+3.47%) |
Jun 06, 2019 | 25.39 | 25.93 | 25.39 | 25.90 | 161,336 | +0.40(+1.57%) |
Jun 05, 2019 | 25.48 | 25.77 | 25.29 | 25.50 | 274,163 | -0.01(-0.04%) |
Jun 04, 2019 | 25.49 | 25.52 | 25.09 | 25.51 | 227,045 | +0.19(+0.75%) |
Jun 03, 2019 | 25.40 | 25.77 | 25.04 | 25.32 | 241,867 | -0.11(-0.43%) |
May 31, 2019 | 25.80 | 25.94 | 25.42 | 25.43 | 308,800 | -0.69(-2.64%) |
May 30, 2019 | 26.04 | 26.44 | 26.00 | 26.12 | 182,294 | +0.12(+0.46%) |
May 29, 2019 | 25.90 | 26.27 | 25.86 | 26.00 | 217,463 | -0.16(-0.61%) |
May 28, 2019 | 26.23 | 26.47 | 26.13 | 26.16 | 197,418 | -0.17(-0.65%) |
May 24, 2019 | 26.28 | 26.58 | 26.07 | 26.33 | 126,500 | +0.15(+0.57%) |
May 23, 2019 | 26.09 | 26.37 | 25.86 | 26.18 | 156,935 | -0.15(-0.57%) |
May 22, 2019 | 26.21 | 26.54 | 26.08 | 26.33 | 154,042 | +0.06(+0.23%) |
May 21, 2019 | 26.25 | 26.29 | 26.08 | 26.27 | 77,192 | +0.11(+0.42%) |
May 20, 2019 | 25.83 | 26.27 | 25.67 | 26.16 | 152,773 | +0.11(+0.42%) |
May 17, 2019 | 25.98 | 26.34 | 25.80 | 26.05 | 252,200 | -0.24(-0.91%) |
May 16, 2019 | 25.73 | 26.44 | 25.71 | 26.29 | 194,291 | +0.65(+2.54%) |
May 15, 2019 | 25.40 | 25.73 | 25.37 | 25.64 | 128,040 | +0.04(+0.16%) |
May 14, 2019 | 25.08 | 25.65 | 24.94 | 25.60 | 151,297 | +0.68(+2.73%) |
May 13, 2019 | 25.11 | 25.30 | 24.82 | 24.92 | 219,351 | -0.66(-2.58%) |
May 10, 2019 | 26.12 | 26.12 | 25.30 | 25.58 | 237,000 | -0.81(-3.07%) |
May 09, 2019 | 26.72 | 26.90 | 24.70 | 26.39 | 271,782 | +0.10(+0.38%) |
May 08, 2019 | 26.19 | 26.60 | 26.19 | 26.29 | 224,348 | +0.09(+0.34%) |
May 07, 2019 | 26.05 | 26.33 | 25.91 | 26.20 | 221,880 | -0.14(-0.53%) |
May 06, 2019 | 25.34 | 26.43 | 25.34 | 26.34 | 193,707 | +0.48(+1.86%) |
May 03, 2019 | 25.00 | 25.89 | 25.00 | 25.86 | 227,300 | +0.88(+3.52%) |
May 02, 2019 | 25.46 | 25.49 | 24.72 | 24.98 | 297,622 | -0.51(-2.00%) |
May 01, 2019 | 25.72 | 26.00 | 25.48 | 25.49 | 288,427 | -0.18(-0.70%) |
Apr 30, 2019 | 25.59 | 25.87 | 25.27 | 25.67 | 354,547 | +0.13(+0.51%) |
Apr 29, 2019 | 25.55 | 25.68 | 25.47 | 25.54 | 119,521 | -0.04(-0.16%) |
Apr 26, 2019 | 25.51 | 25.73 | 25.43 | 25.58 | 141,900 | +0.04(+0.16%) |
Apr 25, 2019 | 25.32 | 25.63 | 25.25 | 25.54 | 200,109 | +0.10(+0.39%) |
Apr 24, 2019 | 25.33 | 25.56 | 25.19 | 25.44 | 197,471 | +0.15(+0.59%) |
Apr 23, 2019 | 25.09 | 25.40 | 25.00 | 25.29 | 181,460 | +0.21(+0.84%) |
Apr 22, 2019 | 24.88 | 25.11 | 24.72 | 25.08 | 142,724 | +0.12(+0.48%) |
Apr 18, 2019 | 25.27 | 25.29 | 24.96 | 24.96 | 213,500 | -0.39(-1.54%) |
Apr 17, 2019 | 25.86 | 25.86 | 25.25 | 25.35 | 202,201 | -0.44(-1.71%) |
Apr 16, 2019 | 25.69 | 26.00 | 25.67 | 25.79 | 171,347 | +0.15(+0.59%) |
Apr 15, 2019 | 25.51 | 25.70 | 25.37 | 25.64 | 123,444 | +0.19(+0.75%) |
Apr 12, 2019 | 25.39 | 25.48 | 25.11 | 25.45 | 134,700 | +0.21(+0.83%) |
Apr 11, 2019 | 25.19 | 25.37 | 24.93 | 25.24 | 169,134 | +0.10(+0.40%) |
Apr 10, 2019 | 24.98 | 25.20 | 24.90 | 25.14 | 153,226 | +0.17(+0.68%) |
Apr 09, 2019 | 24.91 | 25.13 | 24.90 | 24.97 | 134,494 | +0.07(+0.28%) |
Apr 08, 2019 | 24.88 | 25.00 | 24.66 | 24.90 | 303,434 | -0.10(-0.40%) |
Apr 05, 2019 | 24.73 | 25.09 | 24.67 | 25.00 | 173,200 | +0.28(+1.13%) |
Apr 04, 2019 | 24.60 | 24.82 | 24.52 | 24.72 | 132,967 | +0.07(+0.28%) |
Apr 03, 2019 | 24.73 | 24.94 | 24.45 | 24.65 | 130,992 | +0.10(+0.41%) |
Apr 02, 2019 | 24.73 | 24.77 | 24.40 | 24.55 | 168,692 | -0.14(-0.57%) |