Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.73 | 28.73 | 28.40 | 28.45 | 4,900 | -0.21(-0.72%) |
Jun 27, 2019 | 28.86 | 28.86 | 28.26 | 28.66 | 17,697 | -0.32(-1.09%) |
Jun 26, 2019 | 28.81 | 29.00 | 28.78 | 28.98 | 3,350 | +0.03(+0.09%) |
Jun 25, 2019 | 29.10 | 29.28 | 28.80 | 28.95 | 31,774 | -0.19(-0.67%) |
Jun 24, 2019 | 29.40 | 29.67 | 29.13 | 29.14 | 10,823 | -0.17(-0.58%) |
Jun 21, 2019 | 29.08 | 29.32 | 29.08 | 29.32 | 12,100 | +0.62(+2.14%) |
Jun 20, 2019 | 28.64 | 28.85 | 28.64 | 28.70 | 5,218 | -0.88(-2.97%) |
Jun 19, 2019 | 29.33 | 29.58 | 29.33 | 29.58 | 5,735 | +0.34(+1.18%) |
Jun 18, 2019 | 29.19 | 29.31 | 29.07 | 29.24 | 13,017 | +0.13(+0.46%) |
Jun 17, 2019 | 28.80 | 29.21 | 28.68 | 29.10 | 12,163 | -0.10(-0.33%) |
Jun 14, 2019 | 29.49 | 29.50 | 29.11 | 29.20 | 9,900 | -0.15(-0.50%) |
Jun 13, 2019 | 29.55 | 29.59 | 29.33 | 29.35 | 11,943 | -0.39(-1.33%) |
Jun 12, 2019 | 29.73 | 29.96 | 29.73 | 29.74 | 10,035 | +0.11(+0.37%) |
Jun 11, 2019 | 29.64 | 29.73 | 29.24 | 29.63 | 41,915 | +0.25(+0.85%) |
Jun 10, 2019 | 28.90 | 29.41 | 28.83 | 29.38 | 52,140 | +0.85(+2.96%) |
Jun 07, 2019 | 28.16 | 28.61 | 28.16 | 28.53 | 17,500 | +0.62(+2.24%) |
Jun 06, 2019 | 28.00 | 28.00 | 27.71 | 27.91 | 10,900 | +0.41(+1.49%) |
Jun 05, 2019 | 27.24 | 27.64 | 27.20 | 27.50 | 16,947 | +0.39(+1.43%) |
Jun 04, 2019 | 26.72 | 27.16 | 26.64 | 27.11 | 10,578 | +0.07(+0.24%) |
Jun 03, 2019 | 27.09 | 27.27 | 26.90 | 27.05 | 28,744 | -0.65(-2.35%) |
May 31, 2019 | 28.15 | 28.16 | 27.54 | 27.70 | 14,500 | -0.37(-1.32%) |
May 30, 2019 | 28.21 | 28.26 | 27.85 | 28.07 | 9,103 | -0.03(-0.12%) |
May 29, 2019 | 28.29 | 28.38 | 27.81 | 28.10 | 14,280 | -0.20(-0.70%) |
May 28, 2019 | 28.46 | 28.47 | 28.20 | 28.30 | 15,849 | -0.11(-0.39%) |
May 24, 2019 | 28.44 | 28.51 | 28.33 | 28.41 | 19,600 | +0.47(+1.68%) |
May 23, 2019 | 27.96 | 28.03 | 27.87 | 27.94 | 7,559 | +0.19(+0.67%) |
May 22, 2019 | 28.15 | 28.16 | 27.74 | 27.75 | 15,021 | -0.43(-1.51%) |
May 21, 2019 | 27.83 | 28.27 | 27.83 | 28.18 | 35,090 | +0.68(+2.48%) |
May 20, 2019 | 26.89 | 27.50 | 26.89 | 27.50 | 35,260 | +0.43(+1.61%) |
May 17, 2019 | 27.11 | 27.15 | 26.98 | 27.06 | 9,500 | -0.19(-0.69%) |
May 16, 2019 | 26.91 | 27.32 | 26.91 | 27.25 | 22,880 | +0.69(+2.60%) |
May 15, 2019 | 26.05 | 26.70 | 25.96 | 26.56 | 11,274 | +0.36(+1.36%) |
May 14, 2019 | 26.43 | 26.67 | 26.19 | 26.20 | 13,124 | +0.12(+0.48%) |
May 13, 2019 | 26.74 | 26.94 | 26.08 | 26.08 | 18,823 | -0.32(-1.21%) |
May 10, 2019 | 26.66 | 26.78 | 26.40 | 26.40 | 7,500 | -0.25(-0.95%) |
May 09, 2019 | 26.72 | 26.80 | 26.62 | 26.65 | 6,334 | +0.32(+1.22%) |
May 08, 2019 | 26.56 | 26.70 | 26.33 | 26.33 | 4,691 | +0.05(+0.19%) |
May 07, 2019 | 26.22 | 26.51 | 26.21 | 26.28 | 16,058 | -0.60(-2.23%) |
May 06, 2019 | 27.12 | 27.26 | 26.69 | 26.88 | 12,756 | -0.29(-1.07%) |
May 03, 2019 | 27.43 | 27.56 | 27.08 | 27.17 | 18,200 | +0.01(+0.04%) |
May 02, 2019 | 27.10 | 27.38 | 27.04 | 27.16 | 6,883 | +0.66(+2.49%) |
May 01, 2019 | 26.88 | 27.06 | 26.44 | 26.50 | 15,482 | -0.51(-1.89%) |
Apr 30, 2019 | 27.40 | 27.40 | 26.99 | 27.01 | 18,519 | -0.26(-0.97%) |
Apr 29, 2019 | 27.17 | 27.38 | 26.92 | 27.27 | 17,358 | +0.59(+2.23%) |
Apr 26, 2019 | 26.17 | 26.83 | 26.17 | 26.68 | 20,900 | +0.71(+2.73%) |
Apr 25, 2019 | 25.78 | 26.14 | 25.78 | 25.97 | 18,555 | +0.38(+1.50%) |
Apr 24, 2019 | 25.58 | 25.82 | 25.56 | 25.59 | 18,340 | -0.49(-1.88%) |
Apr 23, 2019 | 26.66 | 26.66 | 26.00 | 26.07 | 52,031 | -0.68(-2.52%) |
Apr 22, 2019 | 27.32 | 27.32 | 26.69 | 26.75 | 8,495 | -0.59(-2.14%) |
Apr 18, 2019 | 27.55 | 27.55 | 27.10 | 27.34 | 29,800 | -0.17(-0.60%) |
Apr 17, 2019 | 27.33 | 27.60 | 27.10 | 27.50 | 15,539 | +0.57(+2.10%) |
Apr 16, 2019 | 26.73 | 26.98 | 26.51 | 26.93 | 21,400 | -0.53(-1.91%) |
Apr 15, 2019 | 27.55 | 27.82 | 27.34 | 27.46 | 34,225 | -0.15(-0.54%) |
Apr 12, 2019 | 27.57 | 27.73 | 27.52 | 27.61 | 19,000 | +0.36(+1.32%) |
Apr 11, 2019 | 27.77 | 27.77 | 27.24 | 27.25 | 23,406 | -0.55(-1.98%) |
Apr 10, 2019 | 27.70 | 27.90 | 27.69 | 27.80 | 32,021 | +0.04(+0.14%) |
Apr 09, 2019 | 27.50 | 27.86 | 27.50 | 27.76 | 13,163 | -0.09(-0.32%) |
Apr 08, 2019 | 27.58 | 27.85 | 27.50 | 27.85 | 44,061 | +0.30(+1.09%) |
Apr 05, 2019 | 27.49 | 27.55 | 27.27 | 27.55 | 26,000 | -0.11(-0.40%) |
Apr 04, 2019 | 27.31 | 27.71 | 27.31 | 27.66 | 37,116 | +0.41(+1.50%) |
Apr 03, 2019 | 26.88 | 27.26 | 26.74 | 27.25 | 55,303 | +0.27(+1.00%) |
Apr 02, 2019 | 26.60 | 26.98 | 26.55 | 26.98 | 31,830 | +0.41(+1.54%) |