Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.53 | 30.43 | 29.35 | 30.43 | 1,452,868 | +1.36(+4.69%) |
Jun 27, 2019 | 28.99 | 29.55 | 28.52 | 29.06 | 1,118,676 | +0.17(+0.59%) |
Jun 26, 2019 | 30.00 | 30.49 | 28.21 | 28.89 | 1,193,501 | -0.90(-3.02%) |
Jun 25, 2019 | 29.48 | 30.00 | 29.23 | 29.79 | 1,127,331 | +0.41(+1.40%) |
Jun 24, 2019 | 29.30 | 29.74 | 28.74 | 29.38 | 893,583 | +0.13(+0.44%) |
Jun 21, 2019 | 28.97 | 29.52 | 28.61 | 29.25 | 1,442,251 | +0.19(+0.65%) |
Jun 20, 2019 | 28.69 | 29.13 | 27.98 | 29.06 | 1,475,960 | +1.04(+3.70%) |
Jun 19, 2019 | 29.12 | 29.12 | 27.97 | 28.03 | 1,113,643 | -0.76(-2.65%) |
Jun 18, 2019 | 28.71 | 29.20 | 28.44 | 28.79 | 1,189,211 | +0.48(+1.70%) |
Jun 17, 2019 | 28.57 | 28.73 | 27.61 | 28.31 | 859,038 | +0.11(+0.40%) |
Jun 14, 2019 | 29.18 | 29.59 | 28.18 | 28.20 | 1,739,895 | -0.99(-3.38%) |
Jun 13, 2019 | 29.34 | 29.41 | 27.98 | 29.18 | 2,916,863 | -0.49(-1.65%) |
Jun 12, 2019 | 26.99 | 29.72 | 26.57 | 29.67 | 5,644,124 | +3.29(+12.48%) |
Jun 11, 2019 | 24.82 | 26.51 | 24.64 | 26.38 | 3,497,406 | +1.91(+7.81%) |
Jun 10, 2019 | 23.65 | 24.49 | 23.60 | 24.47 | 1,518,852 | +0.98(+4.16%) |
Jun 07, 2019 | 23.93 | 24.21 | 23.17 | 23.49 | 842,295 | -0.18(-0.76%) |
Jun 06, 2019 | 23.35 | 23.69 | 22.82 | 23.67 | 1,277,173 | +0.56(+2.41%) |
Jun 05, 2019 | 22.82 | 23.57 | 22.64 | 23.11 | 1,857,263 | +0.39(+1.70%) |
Jun 04, 2019 | 21.71 | 22.75 | 21.70 | 22.73 | 1,722,489 | +1.30(+6.08%) |
Jun 03, 2019 | 22.27 | 22.50 | 20.84 | 21.43 | 1,382,274 | -0.52(-2.38%) |
May 31, 2019 | 22.11 | 22.64 | 21.69 | 21.95 | 1,224,647 | -0.26(-1.16%) |
May 30, 2019 | 21.96 | 22.91 | 21.88 | 22.21 | 1,474,835 | +0.27(+1.25%) |
May 29, 2019 | 22.06 | 22.12 | 20.61 | 21.93 | 1,721,941 | -0.15(-0.66%) |
May 28, 2019 | 22.80 | 23.15 | 21.56 | 22.08 | 18,439,764 | -0.72(-3.16%) |
May 24, 2019 | 22.68 | 22.82 | 21.98 | 22.80 | 1,508,173 | +0.54(+2.43%) |
May 23, 2019 | 22.24 | 22.59 | 21.80 | 22.26 | 1,312,728 | -0.21(-0.92%) |
May 22, 2019 | 22.44 | 22.90 | 22.23 | 22.46 | 1,395,771 | +0.11(+0.50%) |
May 21, 2019 | 21.44 | 22.65 | 21.44 | 22.35 | 2,459,171 | +1.19(+5.63%) |
May 20, 2019 | 20.78 | 21.46 | 19.88 | 21.16 | 1,889,795 | +0.22(+1.06%) |
May 17, 2019 | 21.38 | 22.01 | 20.81 | 20.94 | 1,272,135 | -0.77(-3.55%) |
May 16, 2019 | 21.14 | 22.30 | 20.75 | 21.71 | 1,641,564 | +0.49(+2.30%) |
May 15, 2019 | 20.48 | 21.41 | 20.35 | 21.22 | 1,750,402 | +0.62(+3.02%) |
May 14, 2019 | 20.41 | 21.27 | 19.94 | 20.60 | 1,101,307 | +0.45(+2.23%) |
May 13, 2019 | 20.14 | 20.39 | 19.29 | 20.15 | 1,424,190 | -0.77(-3.68%) |
May 10, 2019 | 21.34 | 22.30 | 20.38 | 20.92 | 1,608,839 | -0.70(-3.25%) |
May 09, 2019 | 20.27 | 21.67 | 20.06 | 21.62 | 1,262,317 | +0.85(+4.12%) |
May 08, 2019 | 20.06 | 21.27 | 19.73 | 20.77 | 1,460,910 | +0.93(+4.69%) |
May 07, 2019 | 20.07 | 20.48 | 19.54 | 19.84 | 992,059 | -0.70(-3.42%) |
May 06, 2019 | 19.92 | 20.93 | 19.63 | 20.54 | 1,148,067 | -0.19(-0.90%) |
May 03, 2019 | 19.83 | 20.95 | 19.61 | 20.73 | 2,399,137 | +1.17(+5.97%) |
May 02, 2019 | 18.80 | 19.68 | 18.64 | 19.56 | 1,443,182 | +0.80(+4.24%) |
May 01, 2019 | 18.40 | 18.93 | 18.04 | 18.76 | 868,352 | +0.33(+1.79%) |
Apr 30, 2019 | 18.02 | 18.79 | 17.85 | 18.43 | 1,059,755 | +0.41(+2.30%) |
Apr 29, 2019 | 17.76 | 18.48 | 17.58 | 18.02 | 1,297,793 | +0.24(+1.33%) |
Apr 26, 2019 | 18.05 | 19.01 | 17.47 | 17.78 | 2,458,339 | -0.10(-0.57%) |
Apr 25, 2019 | 18.30 | 18.65 | 15.76 | 17.88 | 5,951,442 | -0.50(-2.72%) |
Apr 24, 2019 | 20.65 | 20.68 | 18.23 | 18.38 | 4,973,165 | -2.38(-11.46%) |
Apr 23, 2019 | 20.60 | 21.23 | 20.53 | 20.76 | 1,122,215 | +0.17(+0.82%) |
Apr 22, 2019 | 20.34 | 21.21 | 20.33 | 20.59 | 1,402,327 | +0.25(+1.21%) |
Apr 18, 2019 | 22.07 | 22.29 | 19.89 | 20.34 | 2,401,973 | -1.77(-8.00%) |
Apr 17, 2019 | 22.06 | 22.76 | 21.33 | 22.11 | 1,279,073 | +0.30(+1.36%) |
Apr 16, 2019 | 22.44 | 23.20 | 21.66 | 21.82 | 1,494,794 | -0.63(-2.79%) |
Apr 15, 2019 | 21.76 | 22.58 | 21.61 | 22.44 | 1,434,396 | +0.77(+3.55%) |
Apr 12, 2019 | 20.84 | 21.87 | 20.63 | 21.67 | 1,497,053 | +0.88(+4.23%) |
Apr 11, 2019 | 21.13 | 21.40 | 20.35 | 20.79 | 684,966 | -0.52(-2.42%) |
Apr 10, 2019 | 20.70 | 21.66 | 20.70 | 21.31 | 1,209,555 | +0.72(+3.49%) |
Apr 09, 2019 | 21.50 | 21.66 | 19.83 | 20.59 | 1,349,009 | -0.96(-4.48%) |
Apr 08, 2019 | 21.05 | 21.67 | 21.04 | 21.55 | 1,039,076 | +0.42(+2.00%) |
Apr 05, 2019 | 20.81 | 21.61 | 20.52 | 21.13 | 947,696 | +0.30(+1.46%) |
Apr 04, 2019 | 20.65 | 21.03 | 20.23 | 20.83 | 871,805 | +0.19(+0.90%) |
Apr 03, 2019 | 21.06 | 21.37 | 20.43 | 20.64 | 767,311 | -0.20(-0.97%) |
Apr 02, 2019 | 21.55 | 21.68 | 20.54 | 20.84 | 698,979 | -0.75(-3.49%) |