Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.05 | 24.28 | 23.95 | 24.19 | 2,584,428 | -0.18(-0.74%) |
May 30, 2019 | 24.56 | 24.84 | 24.26 | 24.37 | 3,436,801 | -0.20(-0.81%) |
May 29, 2019 | 24.70 | 24.78 | 24.46 | 24.57 | 1,922,121 | -0.25(-1.03%) |
May 28, 2019 | 25.04 | 25.16 | 24.72 | 24.82 | 3,086,973 | -0.21(-0.83%) |
May 24, 2019 | 25.12 | 25.20 | 24.93 | 25.03 | 2,629,914 | +0.06(+0.23%) |
May 23, 2019 | 25.31 | 25.36 | 24.86 | 24.97 | 3,273,418 | -0.49(-1.93%) |
May 22, 2019 | 25.55 | 25.71 | 25.36 | 25.46 | 2,977,335 | -0.15(-0.59%) |
May 21, 2019 | 25.40 | 25.70 | 25.40 | 25.62 | 1,616,497 | +0.27(+1.08%) |
May 20, 2019 | 25.41 | 25.46 | 25.21 | 25.34 | 2,092,034 | -0.22(-0.85%) |
May 17, 2019 | 25.70 | 25.93 | 25.53 | 25.56 | 2,304,939 | -0.32(-1.24%) |
May 16, 2019 | 25.62 | 25.96 | 25.46 | 25.88 | 5,481,263 | +0.34(+1.33%) |
May 15, 2019 | 25.38 | 25.62 | 25.11 | 25.54 | 3,273,192 | +0.06(+0.22%) |
May 14, 2019 | 25.28 | 25.72 | 25.28 | 25.48 | 3,029,095 | +0.23(+0.90%) |
May 13, 2019 | 25.31 | 25.45 | 25.01 | 25.26 | 3,743,232 | -0.51(-1.98%) |
May 10, 2019 | 25.80 | 25.81 | 25.18 | 25.77 | 7,755,829 | -0.09(-0.36%) |
May 09, 2019 | 26.04 | 26.17 | 25.82 | 25.86 | 3,873,086 | -0.39(-1.47%) |
May 08, 2019 | 26.27 | 26.49 | 26.18 | 26.25 | 2,141,109 | -0.14(-0.54%) |
May 07, 2019 | 26.67 | 26.86 | 26.14 | 26.39 | 3,081,644 | -0.49(-1.82%) |
May 06, 2019 | 26.67 | 26.97 | 26.58 | 26.88 | 3,000,865 | -0.27(-1.01%) |
May 03, 2019 | 27.62 | 27.65 | 26.97 | 27.15 | 3,916,031 | -0.25(-0.90%) |
May 02, 2019 | 27.97 | 28.12 | 27.38 | 27.40 | 3,667,103 | -0.56(-1.99%) |
May 01, 2019 | 28.38 | 28.46 | 27.91 | 27.95 | 3,612,767 | -0.43(-1.53%) |
Apr 30, 2019 | 28.41 | 28.66 | 28.30 | 28.39 | 5,585,661 | +0.02(+0.07%) |
Apr 29, 2019 | 28.42 | 28.68 | 28.25 | 28.37 | 3,778,627 | +0.04(+0.13%) |
Apr 26, 2019 | 28.10 | 28.35 | 28.04 | 28.33 | 2,969,203 | +0.36(+1.28%) |
Apr 25, 2019 | 29.33 | 29.33 | 27.62 | 27.97 | 5,135,548 | -1.68(-5.66%) |
Apr 24, 2019 | 29.44 | 29.87 | 29.44 | 29.65 | 2,952,236 | +0.09(+0.32%) |
Apr 23, 2019 | 28.95 | 29.66 | 28.87 | 29.56 | 2,616,921 | +0.69(+2.38%) |
Apr 22, 2019 | 28.92 | 28.92 | 28.51 | 28.87 | 2,370,866 | -0.16(-0.55%) |
Apr 18, 2019 | 29.38 | 29.38 | 28.87 | 29.03 | 2,112,604 | -0.32(-1.09%) |
Apr 17, 2019 | 29.55 | 29.60 | 29.25 | 29.35 | 1,601,381 | +0.01(+0.03%) |
Apr 16, 2019 | 29.40 | 29.45 | 29.21 | 29.34 | 1,426,579 | +0.08(+0.26%) |
Apr 15, 2019 | 29.12 | 29.30 | 28.89 | 29.27 | 1,468,732 | +0.20(+0.68%) |
Apr 12, 2019 | 29.11 | 29.16 | 28.65 | 29.07 | 1,484,601 | +0.41(+1.41%) |
Apr 11, 2019 | 28.65 | 28.71 | 28.54 | 28.66 | 1,298,341 | +0.06(+0.20%) |
Apr 10, 2019 | 28.41 | 28.62 | 28.25 | 28.61 | 1,388,225 | +0.25(+0.90%) |
Apr 09, 2019 | 28.42 | 28.43 | 28.24 | 28.35 | 1,973,360 | -0.11(-0.40%) |
Apr 08, 2019 | 28.35 | 28.60 | 28.27 | 28.46 | 2,146,299 | +0.12(+0.43%) |
Apr 05, 2019 | 28.18 | 28.36 | 28.07 | 28.34 | 2,813,766 | +0.27(+0.97%) |
Apr 04, 2019 | 27.90 | 28.12 | 27.85 | 28.07 | 2,557,969 | +0.11(+0.40%) |
Apr 03, 2019 | 27.73 | 28.24 | 27.62 | 27.95 | 2,670,974 | +0.44(+1.61%) |
Apr 02, 2019 | 27.55 | 27.79 | 27.35 | 27.51 | 1,852,433 | -0.04(-0.14%) |
Apr 01, 2019 | 27.00 | 27.57 | 27.00 | 27.55 | 2,594,840 | +0.78(+2.92%) |
Mar 29, 2019 | 26.80 | 26.92 | 26.60 | 26.77 | 3,818,168 | +0.16(+0.60%) |
Mar 28, 2019 | 26.71 | 26.81 | 26.44 | 26.61 | 2,390,362 | +0.00(+0.00%) |
Mar 27, 2019 | 26.79 | 26.94 | 26.49 | 26.61 | 1,799,625 | -0.10(-0.39%) |
Mar 26, 2019 | 26.82 | 26.96 | 26.49 | 26.71 | 2,202,839 | -0.02(-0.07%) |
Mar 25, 2019 | 26.69 | 27.07 | 26.62 | 26.73 | 1,672,672 | -0.02(-0.07%) |
Mar 22, 2019 | 27.21 | 27.29 | 26.74 | 26.75 | 1,791,022 | -0.61(-2.24%) |
Mar 21, 2019 | 27.00 | 27.50 | 26.97 | 27.36 | 1,536,554 | +0.29(+1.08%) |
Mar 20, 2019 | 27.03 | 27.35 | 26.69 | 27.07 | 3,325,752 | +0.06(+0.21%) |
Mar 19, 2019 | 26.78 | 27.33 | 26.74 | 27.01 | 2,969,285 | +0.30(+1.13%) |
Mar 18, 2019 | 26.35 | 26.72 | 26.07 | 26.71 | 2,047,337 | +0.43(+1.65%) |
Mar 15, 2019 | 26.30 | 26.45 | 26.01 | 26.28 | 4,928,809 | -0.02(-0.07%) |
Mar 14, 2019 | 25.76 | 26.32 | 25.61 | 26.30 | 4,152,235 | +0.51(+1.98%) |
Mar 13, 2019 | 25.40 | 25.94 | 25.33 | 25.79 | 4,749,921 | +0.44(+1.75%) |
Mar 12, 2019 | 25.72 | 25.83 | 25.31 | 25.34 | 3,669,680 | -0.42(-1.65%) |
Mar 11, 2019 | 25.87 | 26.01 | 25.67 | 25.77 | 2,598,192 | -0.03(-0.11%) |
Mar 08, 2019 | 25.97 | 26.06 | 25.69 | 25.80 | 2,582,625 | -0.42(-1.62%) |
Mar 07, 2019 | 26.72 | 26.95 | 26.00 | 26.22 | 2,500,045 | -0.63(-2.35%) |
Mar 06, 2019 | 26.74 | 27.04 | 26.34 | 26.85 | 4,022,561 | +0.65(+2.48%) |
Mar 05, 2019 | 26.57 | 26.70 | 26.15 | 26.20 | 4,007,277 | -0.30(-1.14%) |
Mar 04, 2019 | 26.83 | 27.35 | 26.08 | 26.50 | 3,548,611 | +0.26(+1.01%) |