Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26.37 | 26.48 | 26.34 | 26.39 | 1,259,682 | -0.03(-0.11%) |
Jun 27, 2019 | 26.43 | 26.49 | 26.36 | 26.41 | 919,392 | -0.11(-0.42%) |
Jun 26, 2019 | 26.48 | 26.56 | 26.31 | 26.53 | 1,090,171 | -0.11(-0.42%) |
Jun 25, 2019 | 26.22 | 26.68 | 26.19 | 26.64 | 2,146,920 | +0.46(+1.76%) |
Jun 24, 2019 | 26.14 | 26.20 | 26.11 | 26.18 | 965,915 | -0.01(-0.04%) |
Jun 21, 2019 | 26.21 | 26.24 | 26.02 | 26.19 | 1,899,618 | +0.05(+0.18%) |
Jun 20, 2019 | 26.01 | 26.33 | 26.01 | 26.14 | 2,095,758 | -0.22(-0.85%) |
Jun 19, 2019 | 26.42 | 26.59 | 26.32 | 26.36 | 3,058,790 | -0.11(-0.42%) |
Jun 18, 2019 | 26.56 | 26.61 | 26.28 | 26.48 | 3,217,764 | -0.41(-1.52%) |
Jun 17, 2019 | 26.98 | 26.99 | 26.79 | 26.89 | 730,463 | -0.14(-0.52%) |
Jun 14, 2019 | 27.06 | 27.13 | 26.96 | 27.02 | 887,827 | +0.11(+0.42%) |
Jun 13, 2019 | 26.94 | 27.01 | 26.85 | 26.91 | 960,715 | -0.15(-0.55%) |
Jun 12, 2019 | 26.99 | 27.10 | 26.92 | 27.06 | 2,769,925 | +0.17(+0.62%) |
Jun 11, 2019 | 26.64 | 26.99 | 26.61 | 26.89 | 3,862,753 | -0.06(-0.21%) |
Jun 10, 2019 | 27.07 | 27.07 | 26.68 | 26.95 | 3,290,173 | -0.31(-1.13%) |
Jun 07, 2019 | 27.65 | 27.67 | 27.14 | 27.26 | 5,390,881 | -0.51(-1.84%) |
Jun 06, 2019 | 27.95 | 28.08 | 27.71 | 27.77 | 1,825,372 | -0.21(-0.77%) |
Jun 05, 2019 | 27.93 | 28.28 | 27.93 | 27.98 | 2,971,579 | -0.22(-0.79%) |
Jun 04, 2019 | 28.69 | 28.80 | 28.19 | 28.21 | 3,094,634 | -0.79(-2.73%) |
Jun 03, 2019 | 28.47 | 29.16 | 28.39 | 29.00 | 4,584,378 | +0.61(+2.16%) |
May 31, 2019 | 28.27 | 28.39 | 28.17 | 28.38 | 3,862,721 | +0.47(+1.67%) |
May 30, 2019 | 27.96 | 28.10 | 27.85 | 27.92 | 2,807,743 | -0.13(-0.46%) |
May 29, 2019 | 27.97 | 28.19 | 27.89 | 28.05 | 3,024,130 | +0.22(+0.80%) |
May 28, 2019 | 27.62 | 27.83 | 27.48 | 27.83 | 1,846,982 | +0.12(+0.44%) |
May 24, 2019 | 27.53 | 27.74 | 27.44 | 27.70 | 1,754,063 | +0.02(+0.07%) |
May 23, 2019 | 27.57 | 27.84 | 27.56 | 27.69 | 4,277,199 | +0.44(+1.61%) |
May 22, 2019 | 27.29 | 27.29 | 27.11 | 27.25 | 3,374,538 | +0.09(+0.34%) |
May 21, 2019 | 27.17 | 27.27 | 27.06 | 27.16 | 1,779,086 | -0.25(-0.92%) |
May 20, 2019 | 27.34 | 27.51 | 27.24 | 27.41 | 4,681,988 | +0.44(+1.62%) |
May 17, 2019 | 26.94 | 26.98 | 26.59 | 26.97 | 1,998,015 | +0.30(+1.12%) |
May 16, 2019 | 26.94 | 26.96 | 26.50 | 26.67 | 2,392,991 | -0.27(-1.00%) |
May 15, 2019 | 27.51 | 27.51 | 26.88 | 26.94 | 3,076,652 | -0.40(-1.46%) |
May 14, 2019 | 27.48 | 27.58 | 27.16 | 27.34 | 2,733,069 | -0.29(-1.04%) |
May 13, 2019 | 27.38 | 27.70 | 27.24 | 27.63 | 7,702,553 | +0.93(+3.49%) |
May 10, 2019 | 26.84 | 27.27 | 26.57 | 26.70 | 5,186,245 | -0.01(-0.03%) |
May 09, 2019 | 26.88 | 27.11 | 26.63 | 26.71 | 3,658,285 | +0.11(+0.42%) |
May 08, 2019 | 26.60 | 26.68 | 26.38 | 26.60 | 3,035,950 | +0.08(+0.32%) |
May 07, 2019 | 26.29 | 26.75 | 26.18 | 26.51 | 4,092,776 | +0.53(+2.04%) |
May 06, 2019 | 26.39 | 26.43 | 25.95 | 25.98 | 1,214,392 | +0.15(+0.58%) |
May 03, 2019 | 26.04 | 26.08 | 25.81 | 25.83 | 1,371,755 | -0.42(-1.60%) |
May 02, 2019 | 26.15 | 26.42 | 26.01 | 26.25 | 2,479,794 | +0.09(+0.36%) |
May 01, 2019 | 25.89 | 26.16 | 25.80 | 26.16 | 1,058,297 | +0.10(+0.39%) |
Apr 30, 2019 | 26.07 | 26.22 | 26.00 | 26.06 | 1,149,400 | +0.20(+0.79%) |
Apr 29, 2019 | 25.90 | 25.93 | 25.80 | 25.85 | 1,033,118 | -0.05(-0.18%) |
Apr 26, 2019 | 25.95 | 26.16 | 25.89 | 25.90 | 1,073,342 | -0.01(-0.04%) |
Apr 25, 2019 | 25.81 | 26.04 | 25.81 | 25.91 | 981,208 | -0.11(-0.43%) |
Apr 24, 2019 | 25.90 | 26.02 | 25.87 | 26.02 | 729,816 | +0.09(+0.36%) |
Apr 23, 2019 | 26.20 | 26.22 | 25.88 | 25.93 | 891,553 | -0.33(-1.24%) |
Apr 22, 2019 | 26.44 | 26.45 | 26.24 | 26.25 | 722,731 | -0.07(-0.25%) |
Apr 18, 2019 | 26.31 | 26.48 | 26.31 | 26.32 | 1,651,262 | -0.04(-0.14%) |
Apr 17, 2019 | 26.28 | 26.43 | 26.23 | 26.35 | 1,469,184 | -0.08(-0.32%) |
Apr 16, 2019 | 26.43 | 26.51 | 26.38 | 26.44 | 1,380,229 | -0.07(-0.28%) |
Apr 15, 2019 | 26.52 | 26.70 | 26.49 | 26.51 | 550,839 | -0.01(-0.04%) |
Apr 12, 2019 | 26.53 | 26.63 | 26.51 | 26.52 | 979,027 | -0.11(-0.42%) |
Apr 11, 2019 | 26.52 | 26.68 | 26.52 | 26.63 | 696,888 | +0.06(+0.21%) |
Apr 10, 2019 | 26.67 | 26.70 | 26.56 | 26.58 | 673,537 | -0.14(-0.52%) |
Apr 09, 2019 | 26.71 | 26.75 | 26.62 | 26.72 | 1,319,331 | +0.11(+0.42%) |
Apr 08, 2019 | 26.72 | 26.83 | 26.59 | 26.61 | 703,031 | -0.07(-0.28%) |
Apr 05, 2019 | 26.72 | 26.76 | 26.66 | 26.68 | 1,126,300 | -0.12(-0.45%) |
Apr 04, 2019 | 26.80 | 26.97 | 26.70 | 26.80 | 1,896,253 | +0.01(+0.03%) |
Apr 03, 2019 | 26.79 | 26.88 | 26.62 | 26.79 | 2,140,774 | -0.15(-0.55%) |
Apr 02, 2019 | 27.02 | 27.09 | 26.92 | 26.94 | 1,322,156 | -0.08(-0.31%) |