Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.76 | 28.88 | 28.67 | 28.81 | 7,003 | +0.20(+0.68%) |
Jun 27, 2019 | 28.66 | 28.66 | 28.58 | 28.62 | 18,582 | -0.01(-0.02%) |
Jun 26, 2019 | 28.95 | 28.97 | 28.62 | 28.62 | 2,168 | -0.63(-2.16%) |
Jun 25, 2019 | 29.33 | 29.41 | 29.26 | 29.26 | 15,256 | -0.14(-0.49%) |
Jun 24, 2019 | 29.34 | 29.48 | 29.34 | 29.40 | 8,189 | -0.09(-0.29%) |
Jun 21, 2019 | 29.28 | 29.48 | 29.14 | 29.48 | 4,388 | +0.13(+0.45%) |
Jun 20, 2019 | 29.68 | 29.68 | 29.10 | 29.35 | 24,008 | +0.16(+0.53%) |
Jun 19, 2019 | 28.91 | 29.24 | 28.84 | 29.20 | 3,157 | +0.29(+1.01%) |
Jun 18, 2019 | 28.78 | 28.92 | 28.78 | 28.90 | 1,564 | -0.08(-0.28%) |
Jun 17, 2019 | 29.24 | 29.24 | 28.88 | 28.99 | 41,609 | -0.14(-0.48%) |
Jun 14, 2019 | 28.99 | 29.12 | 28.91 | 29.12 | 1,687 | +0.32(+1.09%) |
Jun 13, 2019 | 28.88 | 28.88 | 28.72 | 28.81 | 3,316 | +0.02(+0.08%) |
Jun 12, 2019 | 28.45 | 28.79 | 28.45 | 28.79 | 1,509 | +0.35(+1.23%) |
Jun 11, 2019 | 28.57 | 28.57 | 28.30 | 28.44 | 62,877 | -0.18(-0.63%) |
Jun 10, 2019 | 28.79 | 28.79 | 28.57 | 28.62 | 3,951 | -0.21(-0.72%) |
Jun 07, 2019 | 29.31 | 29.31 | 28.83 | 28.83 | 13,166 | -0.18(-0.63%) |
Jun 06, 2019 | 29.10 | 29.10 | 28.80 | 29.01 | 5,975 | +0.15(+0.53%) |
Jun 05, 2019 | 28.36 | 28.92 | 28.36 | 28.86 | 8,784 | +0.63(+2.22%) |
Jun 04, 2019 | 27.98 | 28.24 | 27.73 | 28.23 | 61,492 | +0.03(+0.10%) |
Jun 03, 2019 | 27.96 | 28.20 | 27.87 | 28.20 | 6,449 | +0.32(+1.15%) |
May 31, 2019 | 27.72 | 27.90 | 27.70 | 27.88 | 4,501 | +0.15(+0.53%) |
May 30, 2019 | 27.88 | 27.88 | 27.69 | 27.73 | 40,299 | -0.03(-0.10%) |
May 29, 2019 | 28.39 | 28.39 | 27.71 | 27.76 | 3,944 | -0.42(-1.50%) |
May 28, 2019 | 28.58 | 28.59 | 28.17 | 28.19 | 17,371 | -0.42(-1.47%) |
May 24, 2019 | 28.65 | 28.77 | 28.61 | 28.61 | 5,514 | -0.01(-0.02%) |
May 23, 2019 | 28.52 | 28.62 | 28.46 | 28.61 | 1,986 | +0.17(+0.59%) |
May 22, 2019 | 28.31 | 28.44 | 28.30 | 28.44 | 21,394 | +0.20(+0.71%) |
May 21, 2019 | 28.34 | 28.43 | 28.24 | 28.24 | 3,255 | +0.00(+0.02%) |
May 20, 2019 | 28.51 | 28.51 | 28.21 | 28.24 | 3,338 | +0.02(+0.05%) |
May 17, 2019 | 28.11 | 28.22 | 28.11 | 28.22 | 675 | +0.16(+0.58%) |
May 16, 2019 | 28.06 | 28.15 | 28.05 | 28.06 | 2,234 | +0.12(+0.41%) |
May 15, 2019 | 28.02 | 28.02 | 27.94 | 27.94 | 1,224 | -0.03(-0.09%) |
May 14, 2019 | 28.17 | 28.17 | 27.97 | 27.97 | 2,241 | -0.23(-0.81%) |
May 13, 2019 | 27.92 | 28.20 | 27.91 | 28.20 | 1,378 | +0.35(+1.25%) |
May 10, 2019 | 27.49 | 27.85 | 27.41 | 27.85 | 19,243 | +0.44(+1.61%) |
May 09, 2019 | 27.41 | 27.41 | 27.28 | 27.41 | 679 | +0.01(+0.03%) |
May 08, 2019 | 27.62 | 27.62 | 27.40 | 27.40 | 774 | -0.41(-1.48%) |
May 07, 2019 | 27.81 | 27.82 | 27.78 | 27.82 | 530 | -0.07(-0.26%) |
May 06, 2019 | 27.98 | 27.98 | 27.89 | 27.89 | 572 | -0.13(-0.45%) |
May 03, 2019 | 28.03 | 28.04 | 27.99 | 28.02 | 3,375 | +0.24(+0.86%) |
May 02, 2019 | 27.90 | 27.90 | 27.78 | 27.78 | 516 | -0.10(-0.36%) |
May 01, 2019 | 28.03 | 28.05 | 27.85 | 27.88 | 41,276 | -0.27(-0.97%) |
Apr 30, 2019 | 27.88 | 28.15 | 27.87 | 28.15 | 2,175 | +0.42(+1.52%) |
Apr 29, 2019 | 27.68 | 27.73 | 27.63 | 27.73 | 2,697 | -0.14(-0.51%) |
Apr 26, 2019 | 27.99 | 28.05 | 27.87 | 27.87 | 4,726 | +0.01(+0.03%) |
Apr 25, 2019 | 27.89 | 27.89 | 27.80 | 27.86 | 2,680 | +0.11(+0.40%) |
Apr 24, 2019 | 27.69 | 27.84 | 27.69 | 27.75 | 4,508 | +0.17(+0.60%) |
Apr 23, 2019 | 27.57 | 27.61 | 27.44 | 27.59 | 4,618 | +0.11(+0.41%) |
Apr 22, 2019 | 27.54 | 27.54 | 27.42 | 27.47 | 9,110 | -0.02(-0.09%) |
Apr 18, 2019 | 27.53 | 27.61 | 27.50 | 27.50 | 1,687 | +0.05(+0.17%) |
Apr 17, 2019 | 27.57 | 27.57 | 27.45 | 27.45 | 4,240 | -0.11(-0.41%) |
Apr 16, 2019 | 27.79 | 27.79 | 27.56 | 27.56 | 706 | -0.35(-1.26%) |
Apr 15, 2019 | 27.98 | 28.02 | 27.91 | 27.91 | 2,868 | -0.03(-0.12%) |
Apr 12, 2019 | 27.81 | 27.95 | 27.70 | 27.95 | 2,250 | +0.14(+0.50%) |
Apr 11, 2019 | 27.61 | 27.81 | 27.61 | 27.81 | 3,749 | +0.17(+0.60%) |
Apr 10, 2019 | 27.95 | 27.95 | 27.64 | 27.64 | 1,038 | -0.08(-0.30%) |
Apr 09, 2019 | 27.78 | 27.78 | 27.66 | 27.72 | 2,509 | +0.03(+0.10%) |
Apr 08, 2019 | 27.76 | 27.77 | 27.66 | 27.70 | 6,430 | -0.20(-0.72%) |
Apr 05, 2019 | 27.62 | 27.90 | 27.62 | 27.90 | 3,263 | +0.27(+0.99%) |
Apr 04, 2019 | 27.73 | 27.73 | 27.59 | 27.62 | 9,285 | -0.13(-0.46%) |
Apr 03, 2019 | 27.82 | 27.85 | 27.75 | 27.75 | 1,827 | -0.01(-0.02%) |
Apr 02, 2019 | 27.72 | 27.77 | 27.70 | 27.76 | 1,278 | -0.04(-0.13%) |