Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.48 | 27.49 | 25.73 | 26.09 | 605,600 | -0.16(-0.61%) |
Jun 27, 2019 | 25.93 | 26.84 | 25.57 | 26.25 | 194,718 | +0.39(+1.51%) |
Jun 26, 2019 | 26.07 | 26.35 | 25.37 | 25.86 | 199,162 | -0.02(-0.08%) |
Jun 25, 2019 | 25.42 | 27.02 | 25.26 | 25.88 | 226,235 | +0.41(+1.61%) |
Jun 24, 2019 | 26.24 | 27.70 | 24.93 | 25.47 | 268,083 | -0.71(-2.71%) |
Jun 21, 2019 | 26.70 | 26.70 | 25.82 | 26.18 | 209,900 | -0.68(-2.53%) |
Jun 20, 2019 | 27.26 | 27.64 | 26.63 | 26.86 | 172,564 | -0.07(-0.26%) |
Jun 19, 2019 | 27.64 | 28.00 | 26.85 | 26.93 | 192,875 | -0.99(-3.55%) |
Jun 18, 2019 | 27.50 | 28.11 | 26.80 | 27.92 | 429,668 | +0.49(+1.79%) |
Jun 17, 2019 | 25.86 | 28.21 | 25.86 | 27.43 | 454,686 | +1.76(+6.86%) |
Jun 14, 2019 | 24.81 | 26.61 | 24.34 | 25.67 | 536,400 | +0.86(+3.47%) |
Jun 13, 2019 | 23.10 | 25.22 | 23.10 | 24.81 | 193,857 | +1.80(+7.82%) |
Jun 12, 2019 | 23.72 | 23.76 | 22.25 | 23.01 | 323,921 | -0.71(-2.99%) |
Jun 11, 2019 | 24.71 | 24.89 | 23.55 | 23.72 | 499,329 | -0.71(-2.91%) |
Jun 10, 2019 | 24.52 | 24.68 | 23.95 | 24.43 | 359,662 | +0.05(+0.21%) |
Jun 07, 2019 | 24.08 | 24.66 | 23.82 | 24.38 | 176,600 | +0.37(+1.54%) |
Jun 06, 2019 | 23.68 | 24.32 | 23.57 | 24.01 | 329,502 | +0.28(+1.18%) |
Jun 05, 2019 | 24.09 | 24.09 | 23.43 | 23.73 | 243,344 | -0.17(-0.71%) |
Jun 04, 2019 | 23.69 | 24.08 | 23.32 | 23.90 | 192,716 | +0.48(+2.05%) |
Jun 03, 2019 | 22.97 | 23.60 | 22.56 | 23.42 | 223,799 | +0.49(+2.14%) |
May 31, 2019 | 23.57 | 23.72 | 22.66 | 22.93 | 224,300 | -0.90(-3.78%) |
May 30, 2019 | 24.24 | 24.41 | 23.61 | 23.83 | 192,260 | -0.31(-1.28%) |
May 29, 2019 | 24.51 | 24.67 | 23.79 | 24.14 | 245,927 | -0.57(-2.31%) |
May 28, 2019 | 25.43 | 25.71 | 24.59 | 24.71 | 186,774 | -0.70(-2.75%) |
May 24, 2019 | 24.41 | 25.89 | 24.09 | 25.41 | 324,300 | +1.22(+5.04%) |
May 23, 2019 | 24.70 | 24.70 | 23.71 | 24.19 | 216,177 | -0.74(-2.97%) |
May 22, 2019 | 25.06 | 25.23 | 24.78 | 24.93 | 141,310 | -0.12(-0.48%) |
May 21, 2019 | 25.11 | 25.32 | 24.15 | 25.05 | 403,182 | +0.13(+0.52%) |
May 20, 2019 | 25.83 | 26.13 | 24.76 | 24.92 | 335,047 | -1.28(-4.89%) |
May 17, 2019 | 25.91 | 26.46 | 25.29 | 26.20 | 503,600 | +0.12(+0.46%) |
May 16, 2019 | 27.09 | 27.73 | 25.90 | 26.08 | 488,452 | -0.97(-3.59%) |
May 15, 2019 | 27.53 | 27.76 | 26.49 | 27.05 | 328,787 | -0.67(-2.42%) |
May 14, 2019 | 27.20 | 28.20 | 27.16 | 27.72 | 330,626 | +0.64(+2.36%) |
May 13, 2019 | 27.35 | 28.27 | 26.77 | 27.08 | 251,224 | -0.62(-2.24%) |
May 10, 2019 | 27.12 | 28.21 | 27.06 | 27.70 | 280,300 | +0.39(+1.43%) |
May 09, 2019 | 27.99 | 28.05 | 26.80 | 27.31 | 286,526 | -0.64(-2.29%) |
May 08, 2019 | 27.54 | 28.29 | 27.05 | 27.95 | 280,270 | +0.35(+1.27%) |
May 07, 2019 | 28.19 | 28.61 | 27.00 | 27.60 | 263,748 | -0.71(-2.51%) |
May 06, 2019 | 27.40 | 28.54 | 26.65 | 28.31 | 187,684 | +0.43(+1.54%) |
May 03, 2019 | 27.80 | 28.04 | 26.77 | 27.88 | 200,400 | +0.21(+0.76%) |
May 02, 2019 | 26.34 | 27.77 | 26.01 | 27.67 | 395,685 | +1.22(+4.61%) |
May 01, 2019 | 26.55 | 26.84 | 25.21 | 26.45 | 504,952 | -0.08(-0.30%) |
Apr 30, 2019 | 26.61 | 27.15 | 25.87 | 26.53 | 309,219 | -0.12(-0.45%) |
Apr 29, 2019 | 27.38 | 27.97 | 26.52 | 26.65 | 239,853 | -0.64(-2.35%) |
Apr 26, 2019 | 27.79 | 27.79 | 26.41 | 27.29 | 216,300 | -0.43(-1.55%) |
Apr 25, 2019 | 26.46 | 28.55 | 26.12 | 27.72 | 487,603 | +1.02(+3.82%) |
Apr 24, 2019 | 26.83 | 27.15 | 25.75 | 26.70 | 470,101 | -0.23(-0.85%) |
Apr 23, 2019 | 25.82 | 27.67 | 25.40 | 26.93 | 567,421 | +1.15(+4.46%) |
Apr 22, 2019 | 25.37 | 26.00 | 25.17 | 25.78 | 467,447 | +0.20(+0.78%) |
Apr 18, 2019 | 25.84 | 26.97 | 24.59 | 25.58 | 547,800 | -0.43(-1.65%) |
Apr 17, 2019 | 24.62 | 26.04 | 23.51 | 26.01 | 1,851,799 | +1.54(+6.29%) |
Apr 16, 2019 | 28.25 | 28.26 | 22.90 | 24.47 | 5,884,114 | -9.55(-28.07%) |
Apr 15, 2019 | 34.05 | 34.20 | 33.22 | 34.02 | 535,218 | -0.06(-0.18%) |
Apr 12, 2019 | 34.11 | 34.45 | 33.17 | 34.08 | 340,100 | +0.01(+0.03%) |
Apr 11, 2019 | 34.25 | 34.48 | 33.13 | 34.07 | 995,597 | +0.16(+0.47%) |
Apr 10, 2019 | 37.75 | 38.00 | 33.15 | 33.91 | 2,243,302 | -7.84(-18.78%) |
Apr 09, 2019 | 42.73 | 42.73 | 41.58 | 41.75 | 155,145 | -1.09(-2.54%) |
Apr 08, 2019 | 42.34 | 43.00 | 41.34 | 42.84 | 140,940 | +0.46(+1.09%) |
Apr 05, 2019 | 39.84 | 42.53 | 39.84 | 42.38 | 323,300 | +2.33(+5.82%) |
Apr 04, 2019 | 40.81 | 41.06 | 39.15 | 40.05 | 256,217 | -0.77(-1.89%) |
Apr 03, 2019 | 40.19 | 40.92 | 39.46 | 40.82 | 237,312 | +0.89(+2.23%) |
Apr 02, 2019 | 38.11 | 40.76 | 38.11 | 39.93 | 220,117 | +1.82(+4.78%) |