Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.47 | 30.00 | 28.96 | 29.58 | 2,047,000 | +0.78(+2.71%) |
Jun 27, 2019 | 28.68 | 29.48 | 28.53 | 28.80 | 1,267,404 | +0.35(+1.23%) |
Jun 26, 2019 | 28.24 | 28.58 | 27.99 | 28.45 | 1,155,381 | +0.25(+0.89%) |
Jun 25, 2019 | 28.79 | 28.98 | 27.86 | 28.20 | 1,207,362 | -0.50(-1.74%) |
Jun 24, 2019 | 29.15 | 29.20 | 28.55 | 28.70 | 1,032,099 | -0.44(-1.51%) |
Jun 21, 2019 | 29.01 | 29.67 | 28.22 | 29.14 | 1,575,300 | -0.30(-1.02%) |
Jun 20, 2019 | 29.74 | 29.98 | 29.37 | 29.44 | 1,197,990 | +0.07(+0.24%) |
Jun 19, 2019 | 30.10 | 30.19 | 29.10 | 29.37 | 2,020,048 | -0.58(-1.94%) |
Jun 18, 2019 | 29.63 | 30.76 | 29.42 | 29.95 | 2,629,706 | +0.66(+2.25%) |
Jun 17, 2019 | 28.38 | 29.44 | 28.31 | 29.29 | 1,444,990 | +0.96(+3.39%) |
Jun 14, 2019 | 28.62 | 28.70 | 27.64 | 28.33 | 1,213,100 | -0.21(-0.74%) |
Jun 13, 2019 | 28.39 | 29.61 | 28.27 | 28.54 | 3,025,953 | +0.37(+1.31%) |
Jun 12, 2019 | 27.61 | 28.31 | 27.15 | 28.17 | 1,486,052 | +0.29(+1.04%) |
Jun 11, 2019 | 28.41 | 28.93 | 27.36 | 27.88 | 1,503,717 | -0.12(-0.43%) |
Jun 10, 2019 | 27.66 | 28.75 | 26.89 | 28.00 | 2,623,175 | +1.37(+5.14%) |
Jun 07, 2019 | 27.21 | 27.31 | 26.51 | 26.63 | 2,201,700 | -0.40(-1.48%) |
Jun 06, 2019 | 26.32 | 27.19 | 25.53 | 27.03 | 1,681,144 | +0.74(+2.81%) |
Jun 05, 2019 | 26.71 | 27.00 | 25.94 | 26.29 | 1,330,391 | +0.06(+0.23%) |
Jun 04, 2019 | 25.14 | 26.66 | 24.83 | 26.23 | 2,226,275 | +1.54(+6.24%) |
Jun 03, 2019 | 25.13 | 25.54 | 24.42 | 24.69 | 1,661,314 | -0.51(-2.02%) |
May 31, 2019 | 24.95 | 25.37 | 23.15 | 25.20 | 2,424,000 | -0.30(-1.18%) |
May 30, 2019 | 25.78 | 26.12 | 25.11 | 25.50 | 1,189,050 | -0.08(-0.31%) |
May 29, 2019 | 25.76 | 26.09 | 25.39 | 25.58 | 4,438,583 | -0.81(-3.07%) |
May 28, 2019 | 26.01 | 26.79 | 25.86 | 26.39 | 1,326,623 | +0.33(+1.27%) |
May 24, 2019 | 26.33 | 26.80 | 25.72 | 26.06 | 1,540,100 | -0.11(-0.42%) |
May 23, 2019 | 27.11 | 27.31 | 25.62 | 26.17 | 1,942,325 | -1.58(-5.69%) |
May 22, 2019 | 28.49 | 29.20 | 27.56 | 27.75 | 1,653,215 | -0.89(-3.11%) |
May 21, 2019 | 27.09 | 28.70 | 27.00 | 28.64 | 4,421,209 | +1.84(+6.87%) |
May 20, 2019 | 25.53 | 26.85 | 25.53 | 26.80 | 1,401,051 | +0.93(+3.59%) |
May 17, 2019 | 26.57 | 26.72 | 25.85 | 25.87 | 1,827,000 | -1.00(-3.72%) |
May 16, 2019 | 26.40 | 27.75 | 26.31 | 26.87 | 2,566,341 | +0.66(+2.52%) |
May 15, 2019 | 26.11 | 26.48 | 25.24 | 26.21 | 2,767,907 | -0.32(-1.21%) |
May 14, 2019 | 28.35 | 28.50 | 26.44 | 26.53 | 5,933,211 | -0.01(-0.04%) |
May 13, 2019 | 27.20 | 27.28 | 25.83 | 26.54 | 4,776,283 | -1.37(-4.91%) |
May 10, 2019 | 27.49 | 28.46 | 26.95 | 27.91 | 4,026,800 | +0.22(+0.79%) |
May 09, 2019 | 26.80 | 27.89 | 26.31 | 27.69 | 1,756,498 | +0.35(+1.28%) |
May 08, 2019 | 26.29 | 27.49 | 26.25 | 27.34 | 2,994,815 | +0.25(+0.92%) |
May 07, 2019 | 27.13 | 27.50 | 26.27 | 27.09 | 1,765,706 | -0.48(-1.74%) |
May 06, 2019 | 26.60 | 27.89 | 26.50 | 27.57 | 3,192,614 | +0.03(+0.11%) |
May 03, 2019 | 26.95 | 27.65 | 26.66 | 27.54 | 1,774,600 | +0.89(+3.34%) |
May 02, 2019 | 26.70 | 27.74 | 26.25 | 26.65 | 2,529,531 | -0.35(-1.30%) |
May 01, 2019 | 28.55 | 28.74 | 27.00 | 27.00 | 4,250,987 | -1.79(-6.22%) |
Apr 30, 2019 | 28.14 | 29.29 | 28.00 | 28.79 | 4,239,154 | +0.82(+2.93%) |
Apr 29, 2019 | 26.79 | 28.28 | 26.40 | 27.97 | 3,176,457 | +1.20(+4.48%) |
Apr 26, 2019 | 26.33 | 27.00 | 25.66 | 26.77 | 3,752,900 | -0.16(-0.59%) |
Apr 25, 2019 | 27.26 | 27.29 | 26.32 | 26.93 | 2,957,306 | +0.11(+0.41%) |
Apr 24, 2019 | 24.53 | 27.66 | 24.52 | 26.82 | 10,316,498 | +1.68(+6.68%) |
Apr 23, 2019 | 25.30 | 25.89 | 24.51 | 25.14 | 11,895,370 | -0.78(-3.01%) |
Apr 22, 2019 | 26.54 | 26.94 | 25.56 | 25.92 | 4,493,848 | -0.59(-2.23%) |
Apr 18, 2019 | 29.55 | 29.60 | 24.80 | 26.51 | 32,834,600 | -8.23(-23.69%) |
Apr 17, 2019 | 36.62 | 36.65 | 33.96 | 34.74 | 2,880,757 | -1.49(-4.11%) |
Apr 16, 2019 | 36.10 | 36.47 | 35.10 | 36.23 | 1,811,467 | +0.28(+0.78%) |
Apr 15, 2019 | 35.16 | 36.30 | 34.84 | 35.95 | 2,012,135 | +0.70(+1.99%) |
Apr 12, 2019 | 35.92 | 36.15 | 34.75 | 35.25 | 3,412,800 | -0.41(-1.15%) |
Apr 11, 2019 | 36.92 | 37.12 | 35.41 | 35.66 | 2,378,191 | -1.22(-3.31%) |
Apr 10, 2019 | 37.97 | 38.30 | 36.15 | 36.88 | 3,074,363 | -0.60(-1.60%) |
Apr 09, 2019 | 38.28 | 39.00 | 37.45 | 37.48 | 4,340,588 | -0.22(-0.58%) |
Apr 08, 2019 | 35.65 | 38.33 | 35.24 | 37.70 | 6,795,205 | +1.80(+5.01%) |
Apr 05, 2019 | 35.93 | 37.33 | 35.45 | 35.90 | 9,723,200 | -1.53(-4.09%) |
Apr 04, 2019 | 38.96 | 39.39 | 36.50 | 37.43 | 7,957,066 | -1.07(-2.78%) |
Apr 03, 2019 | 40.51 | 40.70 | 38.49 | 38.50 | 16,550,281 | -3.65(-8.66%) |
Apr 02, 2019 | 42.79 | 45.62 | 41.86 | 42.15 | 6,411,034 | -0.70(-1.63%) |