Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.46 | 25.71 | 25.27 | 25.47 | 1,442,472 | -0.10(-0.39%) |
May 30, 2019 | 25.90 | 25.93 | 25.40 | 25.57 | 903,461 | -0.15(-0.58%) |
May 29, 2019 | 25.89 | 25.93 | 25.68 | 25.72 | 470,253 | -0.29(-1.11%) |
May 28, 2019 | 26.26 | 26.27 | 25.91 | 26.01 | 780,801 | -0.22(-0.85%) |
May 24, 2019 | 26.18 | 26.31 | 26.09 | 26.23 | 537,441 | +0.07(+0.25%) |
May 23, 2019 | 26.13 | 26.22 | 26.00 | 26.17 | 389,963 | -0.09(-0.35%) |
May 22, 2019 | 26.22 | 26.33 | 26.07 | 26.26 | 973,810 | +0.04(+0.16%) |
May 21, 2019 | 26.25 | 26.37 | 26.09 | 26.22 | 541,975 | +0.15(+0.57%) |
May 20, 2019 | 26.31 | 26.46 | 26.04 | 26.07 | 1,127,568 | -0.35(-1.32%) |
May 17, 2019 | 26.52 | 26.64 | 26.29 | 26.42 | 909,859 | -0.22(-0.84%) |
May 16, 2019 | 26.16 | 26.68 | 26.15 | 26.64 | 841,861 | +0.45(+1.71%) |
May 15, 2019 | 25.99 | 26.46 | 25.89 | 26.19 | 587,034 | +0.17(+0.64%) |
May 14, 2019 | 26.18 | 26.29 | 25.93 | 26.03 | 1,323,608 | -0.10(-0.38%) |
May 13, 2019 | 26.01 | 26.16 | 25.85 | 26.13 | 1,125,776 | -0.06(-0.22%) |
May 10, 2019 | 25.82 | 26.26 | 25.82 | 26.18 | 627,256 | +0.23(+0.89%) |
May 09, 2019 | 25.87 | 26.02 | 25.61 | 25.95 | 589,286 | -0.01(-0.03%) |
May 08, 2019 | 26.12 | 26.29 | 25.94 | 25.96 | 849,881 | -0.17(-0.67%) |
May 07, 2019 | 26.59 | 26.66 | 25.96 | 26.14 | 952,618 | -0.52(-1.96%) |
May 06, 2019 | 26.44 | 26.71 | 26.44 | 26.66 | 584,957 | -0.02(-0.06%) |
May 03, 2019 | 26.61 | 26.76 | 26.44 | 26.67 | 706,327 | +0.08(+0.31%) |
May 02, 2019 | 26.80 | 27.06 | 26.43 | 26.59 | 850,357 | -0.20(-0.74%) |
May 01, 2019 | 26.77 | 27.24 | 26.64 | 26.79 | 1,618,244 | +0.07(+0.25%) |
Apr 30, 2019 | 26.54 | 26.96 | 26.54 | 26.72 | 1,043,956 | -0.27(-0.98%) |
Apr 29, 2019 | 27.27 | 27.39 | 26.97 | 26.99 | 563,657 | -0.23(-0.85%) |
Apr 26, 2019 | 26.82 | 27.28 | 26.81 | 27.22 | 782,259 | +0.44(+1.64%) |
Apr 25, 2019 | 26.75 | 26.94 | 26.63 | 26.78 | 347,850 | -0.08(-0.31%) |
Apr 24, 2019 | 26.82 | 26.96 | 26.74 | 26.86 | 557,378 | +0.05(+0.19%) |
Apr 23, 2019 | 26.76 | 26.93 | 26.65 | 26.81 | 513,249 | +0.12(+0.47%) |
Apr 22, 2019 | 26.76 | 26.89 | 26.59 | 26.69 | 896,761 | -0.17(-0.62%) |
Apr 18, 2019 | 27.00 | 27.15 | 26.76 | 26.86 | 677,234 | +0.07(+0.28%) |
Apr 17, 2019 | 26.94 | 27.06 | 26.46 | 26.78 | 1,708,782 | -0.08(-0.31%) |
Apr 16, 2019 | 27.42 | 27.58 | 26.70 | 26.86 | 3,234,323 | -0.51(-1.85%) |
Apr 15, 2019 | 26.97 | 27.41 | 26.91 | 27.37 | 2,311,863 | +0.46(+1.69%) |
Apr 12, 2019 | 26.74 | 26.91 | 26.39 | 26.91 | 1,202,120 | +0.24(+0.90%) |
Apr 11, 2019 | 26.85 | 26.98 | 26.42 | 26.67 | 1,017,964 | -0.14(-0.53%) |
Apr 10, 2019 | 26.73 | 26.88 | 26.54 | 26.81 | 748,248 | +0.13(+0.50%) |
Apr 09, 2019 | 26.86 | 27.03 | 26.67 | 26.68 | 737,796 | -0.18(-0.68%) |
Apr 08, 2019 | 26.95 | 26.99 | 26.71 | 26.86 | 651,196 | -0.08(-0.31%) |
Apr 05, 2019 | 26.92 | 26.96 | 26.70 | 26.95 | 508,106 | +0.02(+0.09%) |
Apr 04, 2019 | 27.00 | 27.03 | 26.77 | 26.92 | 550,835 | -0.02(-0.09%) |
Apr 03, 2019 | 26.93 | 26.99 | 26.76 | 26.95 | 863,087 | +0.12(+0.43%) |
Apr 02, 2019 | 26.83 | 26.93 | 26.58 | 26.83 | 1,075,912 | +0.17(+0.62%) |
Apr 01, 2019 | 26.72 | 26.89 | 26.38 | 26.67 | 926,293 | -0.05(-0.19%) |
Mar 29, 2019 | 26.75 | 26.91 | 26.47 | 26.71 | 2,099,787 | -0.02(-0.09%) |
Mar 28, 2019 | 26.26 | 26.74 | 26.09 | 26.74 | 636,979 | +0.61(+2.33%) |
Mar 27, 2019 | 26.44 | 26.57 | 26.08 | 26.13 | 1,397,455 | -0.10(-0.37%) |
Mar 26, 2019 | 25.85 | 26.25 | 25.83 | 26.23 | 769,946 | +0.61(+2.39%) |
Mar 25, 2019 | 25.48 | 25.71 | 25.42 | 25.62 | 483,580 | +0.12(+0.48%) |
Mar 22, 2019 | 25.70 | 25.71 | 25.43 | 25.49 | 851,977 | -0.11(-0.41%) |
Mar 21, 2019 | 24.96 | 25.66 | 24.93 | 25.60 | 573,696 | +0.64(+2.55%) |
Mar 20, 2019 | 25.00 | 25.06 | 24.69 | 24.96 | 531,255 | -0.09(-0.36%) |
Mar 19, 2019 | 24.96 | 25.18 | 24.91 | 25.05 | 494,036 | +0.11(+0.46%) |
Mar 18, 2019 | 25.15 | 25.27 | 24.78 | 24.94 | 463,556 | -0.27(-1.07%) |
Mar 15, 2019 | 25.33 | 25.38 | 25.18 | 25.21 | 955,979 | +0.01(+0.03%) |
Mar 14, 2019 | 25.09 | 25.31 | 25.06 | 25.20 | 877,225 | +0.11(+0.42%) |
Mar 13, 2019 | 25.02 | 25.27 | 24.93 | 25.09 | 671,809 | +0.11(+0.46%) |
Mar 12, 2019 | 24.76 | 25.01 | 24.76 | 24.98 | 499,936 | +0.23(+0.92%) |
Mar 11, 2019 | 24.20 | 24.79 | 24.20 | 24.75 | 653,766 | +0.60(+2.47%) |
Mar 08, 2019 | 24.04 | 24.19 | 23.98 | 24.16 | 647,895 | +0.03(+0.14%) |
Mar 07, 2019 | 24.33 | 24.37 | 23.97 | 24.12 | 978,352 | -0.22(-0.91%) |
Mar 06, 2019 | 24.76 | 24.78 | 24.34 | 24.34 | 703,687 | -0.41(-1.65%) |
Mar 05, 2019 | 24.87 | 24.94 | 24.74 | 24.75 | 657,331 | -0.14(-0.56%) |
Mar 04, 2019 | 24.94 | 24.98 | 24.70 | 24.89 | 640,558 | +0.07(+0.26%) |