Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.56 | 24.78 | 24.25 | 24.64 | 4,441,741 | -0.20(-0.81%) |
May 30, 2019 | 24.98 | 25.13 | 24.70 | 24.84 | 5,832,423 | -0.18(-0.74%) |
May 29, 2019 | 24.62 | 25.16 | 24.50 | 25.02 | 2,713,093 | +0.01(+0.03%) |
May 28, 2019 | 25.31 | 25.50 | 25.02 | 25.02 | 6,355,647 | +0.14(+0.58%) |
May 24, 2019 | 24.73 | 25.02 | 24.59 | 24.87 | 3,791,867 | +0.31(+1.27%) |
May 23, 2019 | 25.05 | 25.08 | 24.21 | 24.56 | 4,542,793 | -0.99(-3.88%) |
May 22, 2019 | 26.14 | 26.16 | 25.54 | 25.55 | 2,358,064 | -0.67(-2.56%) |
May 21, 2019 | 25.92 | 26.26 | 25.84 | 26.22 | 2,815,704 | +0.37(+1.42%) |
May 20, 2019 | 25.80 | 25.99 | 25.75 | 25.86 | 1,822,284 | +0.11(+0.44%) |
May 17, 2019 | 25.89 | 26.07 | 25.69 | 25.74 | 2,245,370 | -0.24(-0.92%) |
May 16, 2019 | 25.82 | 26.18 | 25.82 | 25.98 | 2,285,325 | +0.30(+1.18%) |
May 15, 2019 | 25.29 | 25.78 | 25.26 | 25.68 | 1,782,894 | +0.16(+0.63%) |
May 14, 2019 | 25.29 | 25.68 | 25.20 | 25.52 | 2,273,785 | +0.38(+1.53%) |
May 13, 2019 | 25.36 | 25.52 | 25.07 | 25.14 | 5,137,232 | -0.39(-1.54%) |
May 10, 2019 | 25.77 | 25.88 | 25.39 | 25.53 | 4,997,240 | -0.34(-1.33%) |
May 09, 2019 | 25.85 | 26.01 | 25.38 | 25.87 | 2,779,519 | -0.18(-0.68%) |
May 08, 2019 | 25.51 | 26.23 | 25.38 | 26.05 | 3,261,913 | +0.55(+2.17%) |
May 07, 2019 | 25.34 | 25.55 | 25.10 | 25.50 | 3,818,730 | -0.17(-0.66%) |
May 06, 2019 | 25.43 | 25.72 | 25.27 | 25.66 | 2,487,702 | -0.25(-0.96%) |
May 03, 2019 | 25.58 | 26.01 | 25.46 | 25.91 | 2,493,745 | +0.58(+2.31%) |
May 02, 2019 | 26.08 | 26.26 | 25.30 | 25.33 | 3,560,961 | -0.70(-2.67%) |
May 01, 2019 | 26.38 | 26.49 | 26.01 | 26.02 | 8,414,585 | -0.38(-1.42%) |
Apr 30, 2019 | 26.63 | 26.65 | 26.13 | 26.40 | 2,348,509 | -0.10(-0.39%) |
Apr 29, 2019 | 26.28 | 26.60 | 26.10 | 26.50 | 2,494,222 | +0.13(+0.49%) |
Apr 26, 2019 | 26.40 | 26.42 | 25.91 | 26.38 | 3,372,368 | -0.12(-0.45%) |
Apr 25, 2019 | 26.38 | 26.70 | 26.12 | 26.50 | 2,801,674 | +0.17(+0.64%) |
Apr 24, 2019 | 27.20 | 27.26 | 26.30 | 26.33 | 3,927,457 | -1.02(-3.74%) |
Apr 23, 2019 | 27.09 | 27.40 | 27.05 | 27.35 | 3,065,465 | +0.18(+0.68%) |
Apr 22, 2019 | 26.77 | 27.22 | 26.71 | 27.17 | 3,231,898 | +0.62(+2.32%) |
Apr 18, 2019 | 26.57 | 26.75 | 26.49 | 26.55 | 2,249,495 | -0.04(-0.15%) |
Apr 17, 2019 | 26.52 | 26.78 | 26.38 | 26.59 | 3,160,073 | +0.28(+1.06%) |
Apr 16, 2019 | 26.41 | 26.46 | 26.14 | 26.31 | 3,058,277 | -0.07(-0.27%) |
Apr 15, 2019 | 26.67 | 26.76 | 26.32 | 26.38 | 2,439,462 | -0.17(-0.63%) |
Apr 12, 2019 | 26.48 | 26.72 | 26.41 | 26.55 | 3,276,493 | +0.29(+1.10%) |
Apr 11, 2019 | 26.38 | 26.53 | 26.25 | 26.26 | 5,910,773 | -0.22(-0.82%) |
Apr 10, 2019 | 26.63 | 26.76 | 26.43 | 26.48 | 4,773,782 | -0.02(-0.06%) |
Apr 09, 2019 | 26.78 | 26.80 | 26.38 | 26.50 | 3,352,499 | -0.40(-1.49%) |
Apr 08, 2019 | 26.71 | 27.20 | 26.68 | 26.90 | 5,567,251 | +0.30(+1.14%) |
Apr 05, 2019 | 26.24 | 26.65 | 26.20 | 26.59 | 3,311,618 | +0.39(+1.50%) |
Apr 04, 2019 | 26.11 | 26.24 | 25.80 | 26.20 | 2,262,576 | +0.11(+0.43%) |
Apr 03, 2019 | 26.39 | 26.51 | 25.98 | 26.09 | 3,236,551 | -0.26(-1.00%) |
Apr 02, 2019 | 26.51 | 26.71 | 26.26 | 26.35 | 3,293,594 | +0.00(+0.00%) |
Apr 01, 2019 | 26.18 | 26.42 | 26.14 | 26.35 | 2,853,993 | +0.41(+1.57%) |
Mar 29, 2019 | 26.34 | 26.42 | 25.86 | 25.94 | 3,611,743 | -0.02(-0.06%) |
Mar 28, 2019 | 25.90 | 26.20 | 25.86 | 25.96 | 4,366,642 | +0.01(+0.03%) |
Mar 27, 2019 | 26.46 | 26.62 | 25.83 | 25.95 | 5,797,650 | -0.67(-2.52%) |
Mar 26, 2019 | 26.38 | 26.80 | 26.38 | 26.62 | 5,684,676 | +0.24(+0.91%) |
Mar 25, 2019 | 26.62 | 26.94 | 26.34 | 26.38 | 5,451,448 | -0.54(-1.99%) |
Mar 22, 2019 | 27.46 | 27.47 | 26.64 | 26.92 | 3,183,618 | -0.74(-2.66%) |
Mar 21, 2019 | 27.55 | 27.84 | 27.54 | 27.66 | 3,382,158 | -0.13(-0.46%) |
Mar 20, 2019 | 27.38 | 27.90 | 27.32 | 27.78 | 2,833,390 | +0.30(+1.11%) |
Mar 19, 2019 | 27.70 | 27.86 | 27.40 | 27.48 | 3,517,720 | +0.04(+0.15%) |
Mar 18, 2019 | 27.06 | 27.45 | 26.98 | 27.44 | 3,170,555 | +0.43(+1.60%) |
Mar 15, 2019 | 26.82 | 27.08 | 26.82 | 27.01 | 4,456,116 | +0.10(+0.39%) |
Mar 14, 2019 | 27.06 | 27.17 | 26.85 | 26.90 | 4,541,713 | +0.01(+0.03%) |
Mar 13, 2019 | 26.78 | 26.97 | 26.72 | 26.90 | 2,140,567 | +0.34(+1.27%) |
Mar 12, 2019 | 26.48 | 26.63 | 26.40 | 26.56 | 3,251,920 | +0.14(+0.51%) |
Mar 11, 2019 | 26.24 | 26.56 | 26.18 | 26.42 | 7,836,116 | +0.31(+1.19%) |
Mar 08, 2019 | 26.32 | 26.35 | 25.88 | 26.11 | 4,464,116 | -0.54(-2.04%) |
Mar 07, 2019 | 27.01 | 27.03 | 26.64 | 26.66 | 5,053,656 | -0.26(-0.95%) |
Mar 06, 2019 | 27.16 | 27.16 | 26.78 | 26.91 | 3,512,140 | -0.33(-1.20%) |
Mar 05, 2019 | 27.12 | 27.33 | 27.04 | 27.24 | 4,311,071 | +0.11(+0.41%) |
Mar 04, 2019 | 27.50 | 27.52 | 26.66 | 27.13 | 4,630,904 | -0.23(-0.85%) |