Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.46 | 24.68 | 24.38 | 24.59 | 6,159,990 | +0.15(+0.60%) |
May 30, 2019 | 24.61 | 24.73 | 24.38 | 24.44 | 4,459,596 | -0.16(-0.63%) |
May 29, 2019 | 25.01 | 25.01 | 24.57 | 24.60 | 4,808,170 | -0.32(-1.28%) |
May 28, 2019 | 25.50 | 25.52 | 24.92 | 24.92 | 7,030,003 | -0.49(-1.94%) |
May 24, 2019 | 25.59 | 25.70 | 25.40 | 25.41 | 4,277,517 | -0.03(-0.10%) |
May 23, 2019 | 25.57 | 25.60 | 25.22 | 25.44 | 6,975,911 | -0.11(-0.44%) |
May 22, 2019 | 25.54 | 25.66 | 25.38 | 25.55 | 7,450,390 | +0.03(+0.10%) |
May 21, 2019 | 25.63 | 25.86 | 25.51 | 25.52 | 4,400,267 | -0.10(-0.40%) |
May 20, 2019 | 25.77 | 25.97 | 25.55 | 25.63 | 4,504,794 | -0.11(-0.44%) |
May 17, 2019 | 25.47 | 25.87 | 25.47 | 25.74 | 5,334,463 | +0.15(+0.57%) |
May 16, 2019 | 25.42 | 25.71 | 25.35 | 25.59 | 5,257,819 | +0.16(+0.61%) |
May 15, 2019 | 25.56 | 25.65 | 25.40 | 25.44 | 6,748,832 | -0.06(-0.25%) |
May 14, 2019 | 25.76 | 25.81 | 25.37 | 25.50 | 9,984,881 | -0.33(-1.26%) |
May 13, 2019 | 25.27 | 25.85 | 25.24 | 25.83 | 7,403,522 | +0.43(+1.69%) |
May 10, 2019 | 24.85 | 25.44 | 24.63 | 25.40 | 8,785,222 | +0.35(+1.40%) |
May 09, 2019 | 26.01 | 26.07 | 24.95 | 25.05 | 11,541,444 | -1.03(-3.94%) |
May 08, 2019 | 26.31 | 26.41 | 26.04 | 26.07 | 4,377,183 | -0.31(-1.17%) |
May 07, 2019 | 26.57 | 26.65 | 26.29 | 26.38 | 5,236,074 | -0.21(-0.77%) |
May 06, 2019 | 26.67 | 26.69 | 26.49 | 26.59 | 3,376,245 | -0.09(-0.32%) |
May 03, 2019 | 26.38 | 26.68 | 26.38 | 26.67 | 3,128,879 | +0.34(+1.30%) |
May 02, 2019 | 26.35 | 26.57 | 26.29 | 26.33 | 6,842,446 | -0.03(-0.10%) |
May 01, 2019 | 26.45 | 26.62 | 26.33 | 26.36 | 7,049,068 | -0.19(-0.71%) |
Apr 30, 2019 | 26.14 | 26.58 | 26.02 | 26.55 | 5,180,607 | +0.47(+1.81%) |
Apr 29, 2019 | 26.00 | 26.14 | 25.95 | 26.07 | 2,777,596 | -0.02(-0.07%) |
Apr 26, 2019 | 26.30 | 26.44 | 26.08 | 26.09 | 3,320,514 | -0.03(-0.13%) |
Apr 25, 2019 | 25.85 | 26.22 | 25.71 | 26.13 | 5,568,747 | +0.19(+0.73%) |
Apr 24, 2019 | 26.26 | 26.34 | 25.93 | 25.94 | 7,181,881 | -0.28(-1.08%) |
Apr 23, 2019 | 26.19 | 26.31 | 26.03 | 26.22 | 4,601,312 | +0.12(+0.46%) |
Apr 22, 2019 | 25.89 | 26.12 | 25.87 | 26.10 | 3,684,034 | +0.16(+0.63%) |
Apr 18, 2019 | 25.83 | 26.08 | 25.78 | 25.94 | 4,545,534 | +0.24(+0.93%) |
Apr 17, 2019 | 25.81 | 25.84 | 25.66 | 25.70 | 3,347,795 | -0.12(-0.46%) |
Apr 16, 2019 | 26.01 | 26.12 | 25.67 | 25.82 | 4,008,605 | -0.30(-1.15%) |
Apr 15, 2019 | 26.28 | 26.35 | 26.03 | 26.12 | 5,354,226 | -0.06(-0.23%) |
Apr 12, 2019 | 25.85 | 26.23 | 25.71 | 26.18 | 6,028,519 | +0.24(+0.92%) |
Apr 11, 2019 | 25.89 | 26.01 | 25.77 | 25.94 | 5,620,394 | +0.08(+0.30%) |
Apr 10, 2019 | 26.01 | 26.13 | 25.76 | 25.86 | 5,415,371 | -0.10(-0.40%) |
Apr 09, 2019 | 26.09 | 26.14 | 25.84 | 25.96 | 4,677,746 | -0.12(-0.46%) |
Apr 08, 2019 | 26.36 | 26.37 | 26.02 | 26.08 | 5,088,006 | -0.35(-1.33%) |
Apr 05, 2019 | 26.23 | 26.43 | 26.13 | 26.43 | 4,503,960 | +0.29(+1.11%) |
Apr 04, 2019 | 26.46 | 26.49 | 26.05 | 26.14 | 3,130,239 | -0.15(-0.55%) |
Apr 03, 2019 | 26.29 | 26.45 | 26.08 | 26.29 | 3,937,811 | -0.07(-0.26%) |
Apr 02, 2019 | 26.38 | 26.43 | 26.18 | 26.36 | 4,601,768 | +0.07(+0.26%) |
Apr 01, 2019 | 26.28 | 26.34 | 26.07 | 26.29 | 3,659,249 | +0.00(+0.00%) |
Mar 29, 2019 | 26.00 | 26.36 | 25.89 | 26.29 | 4,769,751 | +0.32(+1.22%) |
Mar 28, 2019 | 26.16 | 26.25 | 25.81 | 25.97 | 4,814,428 | -0.18(-0.69%) |
Mar 27, 2019 | 26.52 | 26.54 | 26.11 | 26.15 | 4,437,870 | -0.33(-1.26%) |
Mar 26, 2019 | 26.37 | 26.61 | 26.35 | 26.49 | 2,855,845 | +0.11(+0.42%) |
Mar 25, 2019 | 26.25 | 26.44 | 26.17 | 26.37 | 3,373,215 | +0.07(+0.26%) |
Mar 22, 2019 | 26.31 | 26.48 | 26.25 | 26.31 | 4,480,371 | +0.09(+0.33%) |
Mar 21, 2019 | 25.89 | 26.34 | 25.84 | 26.22 | 3,405,883 | +0.31(+1.19%) |
Mar 20, 2019 | 26.01 | 26.14 | 25.88 | 25.91 | 4,048,031 | -0.01(-0.03%) |
Mar 19, 2019 | 26.10 | 26.18 | 25.87 | 25.92 | 4,252,325 | -0.27(-1.01%) |
Mar 18, 2019 | 26.39 | 26.40 | 26.01 | 26.19 | 5,856,759 | -0.20(-0.75%) |
Mar 15, 2019 | 26.05 | 26.38 | 25.99 | 26.38 | 11,618,648 | +0.34(+1.32%) |
Mar 14, 2019 | 26.05 | 26.22 | 25.91 | 26.04 | 6,691,655 | +0.00(+0.00%) |
Mar 13, 2019 | 26.30 | 26.34 | 26.03 | 26.04 | 7,448,681 | -0.23(-0.88%) |
Mar 12, 2019 | 26.06 | 26.31 | 25.97 | 26.27 | 4,605,778 | +0.21(+0.82%) |
Mar 11, 2019 | 25.72 | 26.06 | 25.69 | 26.06 | 4,770,219 | +0.34(+1.33%) |
Mar 08, 2019 | 25.76 | 25.79 | 25.48 | 25.72 | 4,624,944 | +0.00(+0.00%) |
Mar 07, 2019 | 25.83 | 25.95 | 25.62 | 25.72 | 6,591,297 | -0.06(-0.23%) |
Mar 06, 2019 | 25.87 | 25.90 | 25.64 | 25.77 | 4,808,950 | -0.06(-0.23%) |
Mar 05, 2019 | 25.94 | 26.00 | 25.74 | 25.84 | 5,335,460 | -0.15(-0.56%) |
Mar 04, 2019 | 25.84 | 25.99 | 25.60 | 25.98 | 5,591,742 | +0.15(+0.56%) |