Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.35 | 28.68 | 28.25 | 28.31 | 2,818,744 | -0.02(-0.06%) |
Jun 27, 2019 | 28.16 | 28.38 | 28.01 | 28.33 | 1,843,807 | +0.42(+1.50%) |
Jun 26, 2019 | 28.94 | 28.94 | 27.78 | 27.91 | 2,602,847 | -1.03(-3.56%) |
Jun 25, 2019 | 29.51 | 29.61 | 28.94 | 28.94 | 1,950,554 | -0.48(-1.64%) |
Jun 24, 2019 | 29.65 | 29.68 | 29.32 | 29.42 | 1,439,980 | -0.13(-0.43%) |
Jun 21, 2019 | 29.80 | 29.80 | 29.29 | 29.55 | 3,475,273 | -0.40(-1.33%) |
Jun 20, 2019 | 29.81 | 30.05 | 29.64 | 29.94 | 1,818,262 | +0.23(+0.77%) |
Jun 19, 2019 | 29.23 | 29.76 | 29.18 | 29.72 | 1,742,978 | +0.34(+1.15%) |
Jun 18, 2019 | 29.83 | 29.88 | 29.24 | 29.38 | 1,347,294 | -0.30(-1.02%) |
Jun 17, 2019 | 29.75 | 30.02 | 29.60 | 29.68 | 1,324,286 | -0.02(-0.06%) |
Jun 14, 2019 | 29.56 | 29.97 | 29.55 | 29.70 | 1,259,160 | +0.14(+0.49%) |
Jun 13, 2019 | 29.46 | 29.62 | 29.36 | 29.56 | 1,890,531 | +0.23(+0.78%) |
Jun 12, 2019 | 29.12 | 29.47 | 29.02 | 29.33 | 1,469,423 | +0.30(+1.02%) |
Jun 11, 2019 | 28.94 | 29.10 | 28.81 | 29.03 | 1,084,432 | +0.04(+0.15%) |
Jun 10, 2019 | 29.34 | 29.34 | 28.83 | 28.99 | 1,414,534 | -0.41(-1.38%) |
Jun 07, 2019 | 29.51 | 29.63 | 29.33 | 29.40 | 1,312,804 | +0.09(+0.32%) |
Jun 06, 2019 | 29.52 | 29.58 | 29.12 | 29.30 | 1,940,664 | -0.18(-0.60%) |
Jun 05, 2019 | 29.01 | 29.49 | 28.92 | 29.48 | 1,672,657 | +0.57(+1.96%) |
Jun 04, 2019 | 29.19 | 29.31 | 28.58 | 28.91 | 2,427,798 | -0.29(-0.98%) |
Jun 03, 2019 | 28.99 | 29.23 | 28.92 | 29.20 | 1,914,858 | +0.30(+1.05%) |
May 31, 2019 | 28.37 | 29.04 | 28.31 | 28.90 | 2,573,267 | +0.51(+1.78%) |
May 30, 2019 | 28.44 | 28.69 | 28.36 | 28.39 | 1,901,680 | -0.01(-0.03%) |
May 29, 2019 | 29.02 | 29.02 | 28.37 | 28.40 | 1,986,910 | -0.63(-2.18%) |
May 28, 2019 | 29.41 | 29.56 | 28.89 | 29.03 | 2,328,713 | -0.30(-1.04%) |
May 24, 2019 | 29.32 | 29.51 | 29.32 | 29.34 | 1,004,083 | +0.14(+0.46%) |
May 23, 2019 | 28.90 | 29.27 | 28.89 | 29.20 | 1,415,670 | +0.30(+1.02%) |
May 22, 2019 | 28.64 | 28.91 | 28.61 | 28.91 | 2,110,461 | +0.17(+0.59%) |
May 21, 2019 | 28.64 | 28.86 | 28.62 | 28.74 | 898,977 | +0.22(+0.77%) |
May 20, 2019 | 28.75 | 28.81 | 28.47 | 28.52 | 1,843,059 | -0.26(-0.91%) |
May 17, 2019 | 28.75 | 28.84 | 28.53 | 28.78 | 1,296,225 | -0.03(-0.09%) |
May 16, 2019 | 28.54 | 28.89 | 28.50 | 28.80 | 1,316,215 | +0.13(+0.44%) |
May 15, 2019 | 28.75 | 28.94 | 28.59 | 28.68 | 1,389,296 | +0.05(+0.18%) |
May 14, 2019 | 28.61 | 28.75 | 28.51 | 28.63 | 1,353,377 | +0.11(+0.39%) |
May 13, 2019 | 28.21 | 28.59 | 28.21 | 28.52 | 1,461,179 | +0.15(+0.54%) |
May 10, 2019 | 28.00 | 28.43 | 27.95 | 28.37 | 2,056,600 | +0.35(+1.27%) |
May 09, 2019 | 27.92 | 28.24 | 27.55 | 28.01 | 1,943,840 | +0.09(+0.33%) |
May 08, 2019 | 27.74 | 28.14 | 27.72 | 27.92 | 1,907,704 | +0.14(+0.49%) |
May 07, 2019 | 28.20 | 28.23 | 27.59 | 27.78 | 2,948,685 | -0.42(-1.50%) |
May 06, 2019 | 28.29 | 28.55 | 28.11 | 28.20 | 1,462,809 | -0.30(-1.07%) |
May 03, 2019 | 28.38 | 28.54 | 28.04 | 28.51 | 2,225,586 | +0.28(+0.99%) |
May 02, 2019 | 27.95 | 28.69 | 27.87 | 28.23 | 2,062,963 | +0.12(+0.42%) |
May 01, 2019 | 28.02 | 28.42 | 27.99 | 28.11 | 1,790,628 | -0.03(-0.09%) |
Apr 30, 2019 | 27.83 | 28.22 | 27.69 | 28.14 | 1,617,307 | +0.24(+0.85%) |
Apr 29, 2019 | 28.03 | 28.11 | 27.81 | 27.90 | 1,601,029 | -0.14(-0.51%) |
Apr 26, 2019 | 28.04 | 28.28 | 27.92 | 28.04 | 1,210,371 | +0.14(+0.48%) |
Apr 25, 2019 | 27.69 | 27.97 | 27.54 | 27.91 | 1,433,552 | +0.14(+0.49%) |
Apr 24, 2019 | 27.58 | 27.94 | 27.54 | 27.77 | 1,430,036 | +0.34(+1.23%) |
Apr 23, 2019 | 27.27 | 27.54 | 27.04 | 27.44 | 2,173,828 | +0.43(+1.59%) |
Apr 22, 2019 | 27.05 | 27.11 | 26.68 | 27.01 | 1,899,315 | -0.14(-0.50%) |
Apr 18, 2019 | 26.68 | 27.15 | 26.58 | 27.14 | 2,215,875 | +0.50(+1.87%) |
Apr 17, 2019 | 27.09 | 27.12 | 26.47 | 26.64 | 2,248,088 | -0.43(-1.59%) |
Apr 16, 2019 | 28.20 | 28.20 | 26.85 | 27.07 | 3,544,343 | -1.11(-3.95%) |
Apr 15, 2019 | 28.29 | 28.33 | 28.02 | 28.19 | 1,269,839 | -0.06(-0.21%) |
Apr 12, 2019 | 28.05 | 28.25 | 27.80 | 28.25 | 1,304,752 | +0.05(+0.18%) |
Apr 11, 2019 | 28.20 | 28.32 | 28.15 | 28.20 | 1,216,649 | +0.02(+0.06%) |
Apr 10, 2019 | 28.01 | 28.23 | 27.91 | 28.18 | 1,140,630 | +0.29(+1.03%) |
Apr 09, 2019 | 28.05 | 28.10 | 27.85 | 27.89 | 804,899 | -0.11(-0.39%) |
Apr 08, 2019 | 28.25 | 28.29 | 27.97 | 28.00 | 1,316,380 | -0.26(-0.93%) |
Apr 05, 2019 | 27.97 | 28.26 | 27.94 | 28.26 | 1,809,458 | +0.25(+0.90%) |
Apr 04, 2019 | 28.09 | 28.12 | 27.88 | 28.01 | 1,510,225 | -0.11(-0.39%) |
Apr 03, 2019 | 28.12 | 28.26 | 27.88 | 28.12 | 1,761,579 | -0.07(-0.24%) |
Apr 02, 2019 | 28.18 | 28.20 | 27.89 | 28.19 | 2,195,920 | +0.06(+0.21%) |