Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.54 | 24.77 | 24.23 | 24.62 | 4,444,478 | -0.20(-0.81%) |
May 30, 2019 | 24.97 | 25.11 | 24.69 | 24.82 | 5,836,017 | -0.18(-0.73%) |
May 29, 2019 | 24.60 | 25.15 | 24.49 | 25.01 | 2,714,765 | +0.01(+0.03%) |
May 28, 2019 | 25.30 | 25.49 | 25.00 | 25.00 | 6,359,563 | +0.14(+0.58%) |
May 24, 2019 | 24.71 | 25.00 | 24.58 | 24.86 | 3,794,204 | +0.31(+1.27%) |
May 23, 2019 | 25.03 | 25.06 | 24.19 | 24.54 | 4,545,593 | -0.99(-3.88%) |
May 22, 2019 | 26.12 | 26.14 | 25.53 | 25.54 | 2,359,517 | -0.67(-2.56%) |
May 21, 2019 | 25.90 | 26.24 | 25.82 | 26.21 | 2,817,439 | +0.37(+1.42%) |
May 20, 2019 | 25.78 | 25.98 | 25.74 | 25.84 | 1,823,406 | +0.11(+0.43%) |
May 17, 2019 | 25.87 | 26.06 | 25.67 | 25.73 | 2,246,754 | -0.24(-0.92%) |
May 16, 2019 | 25.81 | 26.16 | 25.81 | 25.97 | 2,286,733 | +0.30(+1.18%) |
May 15, 2019 | 25.27 | 25.76 | 25.24 | 25.66 | 1,783,992 | +0.16(+0.63%) |
May 14, 2019 | 25.27 | 25.66 | 25.18 | 25.50 | 2,275,186 | +0.38(+1.53%) |
May 13, 2019 | 25.34 | 25.50 | 25.06 | 25.12 | 5,140,398 | -0.39(-1.54%) |
May 10, 2019 | 25.75 | 25.86 | 25.38 | 25.51 | 5,000,319 | -0.34(-1.33%) |
May 09, 2019 | 25.83 | 25.99 | 25.36 | 25.86 | 2,781,232 | -0.18(-0.68%) |
May 08, 2019 | 25.50 | 26.22 | 25.37 | 26.03 | 3,263,923 | +0.55(+2.16%) |
May 07, 2019 | 25.33 | 25.53 | 25.09 | 25.48 | 3,821,083 | -0.17(-0.65%) |
May 06, 2019 | 25.42 | 25.70 | 25.26 | 25.65 | 2,489,235 | -0.25(-0.96%) |
May 03, 2019 | 25.56 | 26.00 | 25.45 | 25.90 | 2,495,281 | +0.58(+2.31%) |
May 02, 2019 | 26.06 | 26.25 | 25.29 | 25.31 | 3,563,156 | -0.70(-2.67%) |
May 01, 2019 | 26.37 | 26.47 | 25.99 | 26.01 | 8,419,770 | -0.38(-1.42%) |
Apr 30, 2019 | 26.62 | 26.63 | 26.11 | 26.38 | 2,349,956 | -0.10(-0.39%) |
Apr 29, 2019 | 26.26 | 26.59 | 26.09 | 26.49 | 2,495,759 | +0.13(+0.49%) |
Apr 26, 2019 | 26.38 | 26.41 | 25.90 | 26.36 | 3,374,446 | -0.12(-0.45%) |
Apr 25, 2019 | 26.36 | 26.69 | 26.10 | 26.48 | 2,803,400 | +0.17(+0.64%) |
Apr 24, 2019 | 27.18 | 27.25 | 26.29 | 26.31 | 3,929,877 | -1.02(-3.74%) |
Apr 23, 2019 | 27.07 | 27.38 | 27.03 | 27.34 | 3,067,354 | +0.18(+0.68%) |
Apr 22, 2019 | 26.75 | 27.20 | 26.70 | 27.15 | 3,233,890 | +0.62(+2.32%) |
Apr 18, 2019 | 26.55 | 26.74 | 26.47 | 26.54 | 2,250,881 | -0.04(-0.15%) |
Apr 17, 2019 | 26.50 | 26.76 | 26.36 | 26.58 | 3,162,021 | +0.28(+1.06%) |
Apr 16, 2019 | 26.39 | 26.45 | 26.12 | 26.30 | 3,060,162 | -0.07(-0.27%) |
Apr 15, 2019 | 26.66 | 26.74 | 26.30 | 26.37 | 2,440,965 | -0.17(-0.63%) |
Apr 12, 2019 | 26.46 | 26.70 | 26.39 | 26.54 | 3,278,512 | +0.29(+1.10%) |
Apr 11, 2019 | 26.36 | 26.51 | 26.23 | 26.25 | 5,914,415 | -0.22(-0.82%) |
Apr 10, 2019 | 26.62 | 26.74 | 26.42 | 26.46 | 4,776,723 | -0.02(-0.06%) |
Apr 09, 2019 | 26.76 | 26.78 | 26.37 | 26.48 | 3,354,565 | -0.40(-1.49%) |
Apr 08, 2019 | 26.70 | 27.18 | 26.66 | 26.88 | 5,570,682 | +0.30(+1.14%) |
Apr 05, 2019 | 26.22 | 26.63 | 26.18 | 26.58 | 3,313,659 | +0.39(+1.50%) |
Apr 04, 2019 | 26.10 | 26.22 | 25.78 | 26.18 | 2,263,971 | +0.11(+0.43%) |
Apr 03, 2019 | 26.38 | 26.50 | 25.96 | 26.07 | 3,238,545 | -0.26(-1.00%) |
Apr 02, 2019 | 26.50 | 26.70 | 26.24 | 26.34 | 3,295,624 | +0.00(+0.00%) |
Apr 01, 2019 | 26.16 | 26.40 | 26.12 | 26.34 | 2,855,751 | +0.41(+1.57%) |
Mar 29, 2019 | 26.33 | 26.41 | 25.84 | 25.93 | 3,613,968 | -0.02(-0.06%) |
Mar 28, 2019 | 25.89 | 26.18 | 25.84 | 25.94 | 4,369,333 | +0.01(+0.03%) |
Mar 27, 2019 | 26.45 | 26.60 | 25.81 | 25.94 | 5,801,222 | -0.67(-2.52%) |
Mar 26, 2019 | 26.37 | 26.78 | 26.37 | 26.61 | 5,688,179 | +0.24(+0.91%) |
Mar 25, 2019 | 26.61 | 26.92 | 26.32 | 26.37 | 5,454,807 | -0.54(-1.99%) |
Mar 22, 2019 | 27.45 | 27.46 | 26.62 | 26.90 | 3,185,580 | -0.74(-2.66%) |
Mar 21, 2019 | 27.54 | 27.82 | 27.52 | 27.64 | 3,384,242 | -0.13(-0.46%) |
Mar 20, 2019 | 27.36 | 27.88 | 27.30 | 27.77 | 2,835,136 | +0.30(+1.11%) |
Mar 19, 2019 | 27.69 | 27.85 | 27.38 | 27.46 | 3,519,888 | +0.04(+0.15%) |
Mar 18, 2019 | 27.04 | 27.43 | 26.97 | 27.42 | 3,172,508 | +0.43(+1.60%) |
Mar 15, 2019 | 26.81 | 27.06 | 26.81 | 26.99 | 4,458,862 | +0.10(+0.39%) |
Mar 14, 2019 | 27.04 | 27.15 | 26.83 | 26.89 | 4,544,512 | +0.01(+0.03%) |
Mar 13, 2019 | 26.77 | 26.95 | 26.70 | 26.88 | 2,141,886 | +0.34(+1.27%) |
Mar 12, 2019 | 26.46 | 26.62 | 26.38 | 26.54 | 3,253,923 | +0.14(+0.51%) |
Mar 11, 2019 | 26.22 | 26.55 | 26.16 | 26.41 | 7,840,944 | +0.31(+1.19%) |
Mar 08, 2019 | 26.30 | 26.34 | 25.86 | 26.10 | 4,466,867 | -0.54(-2.04%) |
Mar 07, 2019 | 26.99 | 27.02 | 26.62 | 26.64 | 5,056,770 | -0.26(-0.95%) |
Mar 06, 2019 | 27.14 | 27.14 | 26.76 | 26.90 | 3,514,304 | -0.33(-1.20%) |
Mar 05, 2019 | 27.10 | 27.31 | 27.02 | 27.22 | 4,313,728 | +0.11(+0.41%) |
Mar 04, 2019 | 27.49 | 27.50 | 26.65 | 27.11 | 4,633,758 | -0.23(-0.85%) |