Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 27.10 | 27.24 | 26.92 | 27.07 | 8,401,900 | +0.00(+0.00%) |
Jun 27, 2019 | 26.88 | 27.17 | 26.82 | 27.07 | 3,769,617 | +0.24(+0.89%) |
Jun 26, 2019 | 27.08 | 27.45 | 26.83 | 26.83 | 2,047,483 | -0.08(-0.30%) |
Jun 25, 2019 | 27.00 | 27.12 | 26.71 | 26.91 | 4,878,878 | -0.09(-0.33%) |
Jun 24, 2019 | 27.30 | 27.44 | 26.99 | 27.00 | 2,813,316 | -0.33(-1.21%) |
Jun 21, 2019 | 27.32 | 27.46 | 27.12 | 27.33 | 5,467,200 | +0.01(+0.04%) |
Jun 20, 2019 | 26.95 | 27.35 | 26.88 | 27.32 | 5,968,475 | +0.57(+2.13%) |
Jun 19, 2019 | 26.76 | 26.80 | 26.36 | 26.75 | 6,115,754 | +0.22(+0.83%) |
Jun 18, 2019 | 26.59 | 26.83 | 26.35 | 26.53 | 5,200,327 | +0.01(+0.04%) |
Jun 17, 2019 | 26.50 | 26.69 | 26.21 | 26.52 | 8,432,523 | -0.05(-0.19%) |
Jun 14, 2019 | 26.19 | 26.61 | 26.19 | 26.57 | 2,392,700 | +0.23(+0.87%) |
Jun 13, 2019 | 26.86 | 26.86 | 26.24 | 26.34 | 4,515,466 | -0.34(-1.27%) |
Jun 12, 2019 | 26.71 | 26.84 | 26.44 | 26.68 | 7,584,217 | +0.02(+0.08%) |
Jun 11, 2019 | 27.09 | 27.14 | 26.16 | 26.66 | 4,210,986 | -0.24(-0.89%) |
Jun 10, 2019 | 26.69 | 27.07 | 26.58 | 26.90 | 3,999,661 | +0.27(+1.01%) |
Jun 07, 2019 | 26.75 | 26.95 | 26.59 | 26.63 | 9,488,200 | +0.08(+0.30%) |
Jun 06, 2019 | 26.26 | 26.59 | 26.17 | 26.55 | 8,147,643 | +0.24(+0.91%) |
Jun 05, 2019 | 25.96 | 26.33 | 25.87 | 26.31 | 3,893,151 | +0.72(+2.81%) |
Jun 04, 2019 | 24.88 | 25.63 | 24.85 | 25.59 | 6,698,228 | +0.97(+3.94%) |
Jun 03, 2019 | 25.45 | 25.63 | 24.44 | 24.62 | 7,261,627 | -0.80(-3.15%) |
May 31, 2019 | 25.64 | 25.75 | 25.33 | 25.42 | 4,251,300 | -0.43(-1.66%) |
May 30, 2019 | 25.84 | 26.09 | 25.74 | 25.85 | 2,777,119 | +0.05(+0.19%) |
May 29, 2019 | 25.61 | 25.81 | 25.50 | 25.80 | 3,049,853 | +0.00(+0.00%) |
May 28, 2019 | 25.80 | 26.08 | 25.71 | 25.80 | 5,457,830 | +0.03(+0.12%) |
May 24, 2019 | 26.13 | 26.22 | 25.72 | 25.77 | 6,365,900 | -0.10(-0.39%) |
May 23, 2019 | 26.35 | 26.42 | 25.65 | 25.87 | 3,884,525 | -0.77(-2.89%) |
May 22, 2019 | 26.24 | 26.68 | 26.22 | 26.64 | 4,929,478 | +0.34(+1.29%) |
May 21, 2019 | 26.05 | 26.46 | 26.01 | 26.30 | 4,912,558 | +0.42(+1.62%) |
May 20, 2019 | 25.72 | 26.10 | 25.72 | 25.88 | 6,282,782 | -0.11(-0.42%) |
May 17, 2019 | 25.82 | 26.05 | 25.82 | 25.99 | 4,185,800 | -0.09(-0.35%) |
May 16, 2019 | 25.56 | 26.11 | 25.54 | 26.08 | 3,720,683 | +0.64(+2.52%) |
May 15, 2019 | 24.93 | 25.56 | 24.91 | 25.44 | 5,834,490 | +0.32(+1.27%) |
May 14, 2019 | 24.82 | 25.40 | 24.80 | 25.12 | 3,375,868 | +0.36(+1.45%) |
May 13, 2019 | 24.76 | 25.04 | 24.75 | 24.76 | 7,620,304 | -0.57(-2.25%) |
May 10, 2019 | 25.03 | 25.33 | 24.70 | 25.33 | 5,757,700 | +0.17(+0.68%) |
May 09, 2019 | 24.00 | 25.26 | 23.91 | 25.16 | 30,442,036 | -0.26(-1.02%) |
May 08, 2019 | 25.46 | 25.57 | 25.27 | 25.42 | 3,174,438 | -0.05(-0.20%) |
May 07, 2019 | 25.81 | 25.98 | 25.32 | 25.47 | 4,871,874 | -0.63(-2.41%) |
May 06, 2019 | 25.19 | 26.22 | 25.19 | 26.10 | 5,142,042 | +0.33(+1.28%) |
May 03, 2019 | 25.50 | 25.87 | 25.38 | 25.77 | 5,884,700 | +0.36(+1.42%) |
May 02, 2019 | 25.54 | 25.68 | 25.16 | 25.41 | 4,814,438 | -0.15(-0.59%) |
May 01, 2019 | 25.94 | 26.13 | 25.24 | 25.56 | 17,696,256 | -0.30(-1.16%) |
Apr 30, 2019 | 25.50 | 26.57 | 25.15 | 25.86 | 12,764,551 | +0.62(+2.46%) |
Apr 29, 2019 | 25.31 | 25.31 | 24.99 | 25.24 | 19,214,868 | +0.03(+0.12%) |
Apr 26, 2019 | 25.63 | 25.69 | 25.16 | 25.21 | 9,715,800 | -0.39(-1.52%) |
Apr 25, 2019 | 25.63 | 25.65 | 25.38 | 25.60 | 8,125,746 | -0.04(-0.16%) |
Apr 24, 2019 | 25.75 | 25.79 | 25.39 | 25.64 | 4,284,205 | -0.12(-0.47%) |
Apr 23, 2019 | 25.42 | 25.87 | 25.26 | 25.76 | 7,068,330 | +0.39(+1.54%) |
Apr 22, 2019 | 25.01 | 25.43 | 24.97 | 25.37 | 10,601,074 | +0.25(+1.00%) |
Apr 18, 2019 | 25.20 | 25.32 | 25.11 | 25.12 | 5,818,400 | -0.01(-0.04%) |
Apr 17, 2019 | 25.14 | 25.28 | 25.06 | 25.13 | 5,166,698 | +0.07(+0.28%) |
Apr 16, 2019 | 25.50 | 25.60 | 25.05 | 25.06 | 13,106,216 | -0.48(-1.88%) |
Apr 15, 2019 | 25.50 | 25.74 | 25.30 | 25.54 | 13,347,287 | +0.07(+0.27%) |
Apr 12, 2019 | 25.49 | 25.70 | 25.23 | 25.47 | 11,268,500 | +0.17(+0.67%) |
Apr 11, 2019 | 25.68 | 25.83 | 25.25 | 25.30 | 13,190,283 | -0.39(-1.52%) |
Apr 10, 2019 | 26.20 | 26.20 | 25.55 | 25.69 | 16,890,468 | -0.45(-1.72%) |
Apr 09, 2019 | 26.09 | 26.27 | 26.01 | 26.14 | 10,690,057 | -0.04(-0.15%) |
Apr 08, 2019 | 26.50 | 26.58 | 26.08 | 26.18 | 22,633,004 | -0.54(-2.02%) |
Apr 05, 2019 | 26.82 | 26.99 | 26.68 | 26.72 | 3,975,100 | -0.07(-0.26%) |
Apr 04, 2019 | 26.97 | 27.04 | 26.59 | 26.79 | 3,876,661 | -0.20(-0.74%) |
Apr 03, 2019 | 26.81 | 27.15 | 26.74 | 26.99 | 4,866,324 | +0.25(+0.93%) |
Apr 02, 2019 | 26.64 | 26.89 | 26.62 | 26.74 | 6,447,173 | +0.09(+0.34%) |