Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.05 | 30.49 | 29.94 | 30.49 | 129,869 | +0.66(+2.20%) |
Jun 27, 2019 | 29.94 | 30.10 | 29.83 | 29.83 | 74,521 | -0.22(-0.73%) |
Jun 26, 2019 | 29.88 | 30.32 | 29.66 | 30.05 | 101,333 | +0.22(+0.73%) |
Jun 25, 2019 | 29.83 | 29.94 | 29.58 | 29.83 | 77,805 | -0.16(-0.55%) |
Jun 24, 2019 | 30.27 | 30.27 | 29.72 | 29.99 | 135,357 | -0.22(-0.72%) |
Jun 21, 2019 | 29.83 | 30.32 | 29.83 | 30.21 | 173,811 | +0.33(+1.10%) |
Jun 20, 2019 | 29.83 | 30.13 | 29.73 | 29.88 | 127,401 | +0.44(+1.49%) |
Jun 19, 2019 | 29.34 | 29.66 | 29.31 | 29.45 | 139,127 | +0.11(+0.37%) |
Jun 18, 2019 | 29.55 | 29.72 | 29.34 | 29.34 | 116,474 | +0.00(+0.00%) |
Jun 17, 2019 | 29.28 | 29.39 | 29.01 | 29.34 | 75,485 | +0.05(+0.18%) |
Jun 14, 2019 | 29.82 | 29.82 | 29.18 | 29.28 | 145,855 | -0.54(-1.81%) |
Jun 13, 2019 | 29.66 | 29.82 | 29.55 | 29.82 | 130,076 | +0.54(+1.84%) |
Jun 12, 2019 | 29.61 | 29.61 | 29.18 | 29.28 | 119,923 | -0.38(-1.27%) |
Jun 11, 2019 | 29.39 | 29.82 | 29.39 | 29.66 | 120,358 | +0.38(+1.29%) |
Jun 10, 2019 | 29.23 | 29.55 | 29.18 | 29.28 | 165,514 | +0.05(+0.18%) |
Jun 07, 2019 | 29.28 | 29.55 | 29.18 | 29.23 | 301,817 | -0.11(-0.37%) |
Jun 06, 2019 | 29.18 | 29.45 | 29.12 | 29.34 | 102,787 | +0.27(+0.93%) |
Jun 05, 2019 | 29.61 | 29.61 | 28.91 | 29.07 | 134,175 | -0.54(-1.82%) |
Jun 04, 2019 | 29.12 | 29.61 | 29.12 | 29.61 | 134,411 | +0.76(+2.62%) |
Jun 03, 2019 | 29.07 | 29.18 | 28.74 | 28.85 | 123,861 | +0.00(+0.00%) |
May 31, 2019 | 28.53 | 28.85 | 28.31 | 28.85 | 191,934 | -0.16(-0.56%) |
May 30, 2019 | 29.77 | 29.77 | 28.85 | 29.01 | 122,727 | -0.76(-2.54%) |
May 29, 2019 | 29.34 | 29.77 | 28.58 | 29.77 | 146,707 | +0.38(+1.28%) |
May 28, 2019 | 30.09 | 30.15 | 29.39 | 29.39 | 102,972 | -0.59(-1.98%) |
May 24, 2019 | 29.88 | 30.09 | 29.72 | 29.99 | 83,163 | +0.32(+1.09%) |
May 23, 2019 | 30.36 | 30.36 | 29.39 | 29.66 | 275,033 | -1.02(-3.34%) |
May 22, 2019 | 30.85 | 30.85 | 30.50 | 30.69 | 179,923 | -0.27(-0.87%) |
May 21, 2019 | 30.52 | 31.01 | 30.47 | 30.96 | 249,747 | +0.43(+1.41%) |
May 20, 2019 | 30.69 | 30.69 | 30.36 | 30.52 | 149,032 | +0.00(+0.00%) |
May 17, 2019 | 30.79 | 30.84 | 30.47 | 30.52 | 145,096 | -0.27(-0.86%) |
May 16, 2019 | 30.47 | 30.84 | 30.47 | 30.79 | 100,754 | +0.43(+1.40%) |
May 15, 2019 | 30.05 | 30.51 | 29.91 | 30.36 | 103,085 | +0.16(+0.53%) |
May 14, 2019 | 29.94 | 30.42 | 29.78 | 30.21 | 92,324 | +0.53(+1.79%) |
May 13, 2019 | 29.99 | 30.15 | 29.62 | 29.67 | 109,571 | -0.43(-1.41%) |
May 10, 2019 | 29.57 | 30.29 | 29.19 | 30.10 | 183,044 | +0.64(+2.17%) |
May 09, 2019 | 29.78 | 29.82 | 29.14 | 29.46 | 289,656 | -0.43(-1.42%) |
May 08, 2019 | 30.15 | 30.31 | 29.83 | 29.89 | 147,693 | -0.32(-1.06%) |
May 07, 2019 | 30.05 | 30.21 | 29.67 | 30.21 | 317,467 | +0.08(+0.26%) |
May 06, 2019 | 29.83 | 30.31 | 29.78 | 30.13 | 107,001 | -0.19(-0.61%) |
May 03, 2019 | 30.05 | 30.36 | 30.05 | 30.31 | 189,193 | +0.37(+1.24%) |
May 02, 2019 | 30.68 | 30.68 | 29.94 | 29.94 | 248,271 | -0.80(-2.60%) |
May 01, 2019 | 30.84 | 30.95 | 30.63 | 30.74 | 207,617 | +0.00(+0.00%) |
Apr 30, 2019 | 31.38 | 31.53 | 30.74 | 30.74 | 252,805 | -0.64(-2.03%) |
Apr 29, 2019 | 31.11 | 31.38 | 30.95 | 31.38 | 91,554 | +0.32(+1.03%) |
Apr 26, 2019 | 31.16 | 31.27 | 30.84 | 31.06 | 207,340 | -0.16(-0.51%) |
Apr 25, 2019 | 31.27 | 31.38 | 31.06 | 31.22 | 161,412 | -0.05(-0.17%) |
Apr 24, 2019 | 31.75 | 31.75 | 31.22 | 31.27 | 164,088 | -0.43(-1.34%) |
Apr 23, 2019 | 31.80 | 31.91 | 31.64 | 31.69 | 207,083 | -0.05(-0.17%) |
Apr 22, 2019 | 31.38 | 31.80 | 31.32 | 31.75 | 272,832 | +0.74(+2.40%) |
Apr 18, 2019 | 31.32 | 31.32 | 30.85 | 31.00 | 207,116 | -0.26(-0.84%) |
Apr 17, 2019 | 31.58 | 31.68 | 31.21 | 31.27 | 270,079 | -0.21(-0.67%) |
Apr 16, 2019 | 31.68 | 31.79 | 31.40 | 31.48 | 252,019 | -0.16(-0.50%) |
Apr 15, 2019 | 31.79 | 31.84 | 31.56 | 31.63 | 131,744 | -0.10(-0.33%) |
Apr 12, 2019 | 31.84 | 32.10 | 31.74 | 31.74 | 175,109 | +0.10(+0.33%) |
Apr 11, 2019 | 31.42 | 31.68 | 31.32 | 31.63 | 94,312 | +0.21(+0.67%) |
Apr 10, 2019 | 31.48 | 31.68 | 31.37 | 31.42 | 156,937 | +0.00(+0.00%) |
Apr 09, 2019 | 31.89 | 31.95 | 31.37 | 31.42 | 231,729 | -0.47(-1.48%) |
Apr 08, 2019 | 32.00 | 32.16 | 31.89 | 31.89 | 256,881 | -0.05(-0.16%) |
Apr 05, 2019 | 31.53 | 32.00 | 31.53 | 31.95 | 121,715 | +0.47(+1.50%) |
Apr 04, 2019 | 31.58 | 31.68 | 31.42 | 31.48 | 97,835 | +0.00(+0.00%) |
Apr 03, 2019 | 31.79 | 31.89 | 31.48 | 31.48 | 135,357 | -0.16(-0.50%) |
Apr 02, 2019 | 31.63 | 31.79 | 31.48 | 31.63 | 94,693 | +0.00(+0.00%) |