Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.62 | 26.71 | 26.52 | 26.70 | 8,829,817 | +0.36(+1.35%) |
May 30, 2019 | 26.33 | 26.46 | 26.25 | 26.34 | 4,261,693 | -0.07(-0.25%) |
May 29, 2019 | 26.35 | 26.56 | 26.31 | 26.41 | 5,966,147 | +0.19(+0.71%) |
May 28, 2019 | 25.96 | 26.22 | 25.86 | 26.22 | 2,739,895 | +0.23(+0.90%) |
May 24, 2019 | 25.90 | 26.04 | 25.86 | 25.99 | 2,880,524 | -0.05(-0.18%) |
May 23, 2019 | 25.94 | 26.18 | 25.94 | 26.03 | 7,647,261 | +0.32(+1.24%) |
May 22, 2019 | 25.73 | 25.76 | 25.62 | 25.72 | 2,991,671 | +0.07(+0.26%) |
May 21, 2019 | 25.69 | 25.72 | 25.59 | 25.65 | 2,705,758 | -0.22(-0.83%) |
May 20, 2019 | 25.86 | 25.93 | 25.73 | 25.87 | 3,938,374 | +0.18(+0.69%) |
May 17, 2019 | 25.75 | 25.75 | 25.45 | 25.69 | 4,664,617 | +0.16(+0.62%) |
May 16, 2019 | 25.68 | 25.69 | 25.38 | 25.53 | 4,413,672 | -0.22(-0.87%) |
May 15, 2019 | 26.06 | 26.09 | 25.68 | 25.75 | 5,967,457 | -0.14(-0.54%) |
May 14, 2019 | 26.03 | 26.04 | 25.74 | 25.89 | 5,997,231 | -0.23(-0.90%) |
May 13, 2019 | 26.00 | 26.21 | 25.89 | 26.13 | 9,997,297 | +0.64(+2.50%) |
May 10, 2019 | 25.71 | 26.01 | 25.41 | 25.49 | 8,408,861 | -0.10(-0.40%) |
May 09, 2019 | 25.74 | 25.90 | 25.55 | 25.59 | 7,493,638 | +0.08(+0.33%) |
May 08, 2019 | 25.53 | 25.59 | 25.36 | 25.51 | 4,766,218 | +0.05(+0.18%) |
May 07, 2019 | 25.29 | 25.67 | 25.24 | 25.46 | 5,869,087 | +0.40(+1.60%) |
May 06, 2019 | 25.37 | 25.40 | 25.02 | 25.06 | 4,149,462 | +0.11(+0.45%) |
May 03, 2019 | 25.05 | 25.08 | 24.93 | 24.95 | 2,936,858 | -0.24(-0.97%) |
May 02, 2019 | 25.16 | 25.34 | 25.07 | 25.19 | 4,576,178 | +0.06(+0.22%) |
May 01, 2019 | 24.88 | 25.14 | 24.87 | 25.14 | 3,967,361 | +0.18(+0.71%) |
Apr 30, 2019 | 24.99 | 25.13 | 24.93 | 24.96 | 1,913,750 | -0.01(-0.04%) |
Apr 29, 2019 | 24.99 | 25.00 | 24.91 | 24.97 | 2,168,617 | -0.03(-0.11%) |
Apr 26, 2019 | 25.10 | 25.18 | 24.99 | 25.00 | 1,797,989 | -0.10(-0.41%) |
Apr 25, 2019 | 25.09 | 25.21 | 25.04 | 25.10 | 2,682,464 | +0.01(+0.04%) |
Apr 24, 2019 | 25.03 | 25.09 | 25.00 | 25.09 | 1,708,094 | +0.06(+0.22%) |
Apr 23, 2019 | 25.22 | 25.24 | 25.01 | 25.03 | 2,839,099 | -0.22(-0.85%) |
Apr 22, 2019 | 25.34 | 25.35 | 25.23 | 25.25 | 1,616,441 | -0.03(-0.11%) |
Apr 18, 2019 | 25.25 | 25.38 | 25.24 | 25.28 | 3,193,194 | -0.04(-0.15%) |
Apr 17, 2019 | 25.15 | 25.35 | 25.14 | 25.31 | 2,340,352 | +0.07(+0.26%) |
Apr 16, 2019 | 25.17 | 25.30 | 25.16 | 25.25 | 2,257,173 | +0.00(+0.00%) |
Apr 15, 2019 | 25.23 | 25.33 | 25.22 | 25.25 | 1,724,684 | +0.02(+0.07%) |
Apr 12, 2019 | 25.25 | 25.31 | 25.20 | 25.23 | 3,859,691 | -0.18(-0.70%) |
Apr 11, 2019 | 25.34 | 25.45 | 25.34 | 25.41 | 1,896,704 | +0.02(+0.07%) |
Apr 10, 2019 | 25.44 | 25.47 | 25.38 | 25.39 | 2,763,088 | -0.08(-0.33%) |
Apr 09, 2019 | 25.45 | 25.52 | 25.41 | 25.47 | 3,851,949 | +0.14(+0.55%) |
Apr 08, 2019 | 25.40 | 25.46 | 25.32 | 25.33 | 2,202,370 | -0.03(-0.11%) |
Apr 05, 2019 | 25.41 | 25.44 | 25.35 | 25.36 | 3,313,346 | -0.11(-0.44%) |
Apr 04, 2019 | 25.51 | 25.58 | 25.45 | 25.47 | 3,049,810 | -0.05(-0.18%) |
Apr 03, 2019 | 25.45 | 25.59 | 25.42 | 25.52 | 4,175,663 | -0.05(-0.18%) |
Apr 02, 2019 | 25.58 | 25.65 | 25.55 | 25.57 | 2,565,605 | -0.02(-0.07%) |
Apr 01, 2019 | 25.69 | 25.72 | 25.55 | 25.59 | 4,410,046 | -0.28(-1.09%) |
Mar 29, 2019 | 25.89 | 26.02 | 25.86 | 25.87 | 4,878,195 | -0.17(-0.65%) |
Mar 28, 2019 | 26.08 | 26.19 | 26.00 | 26.03 | 4,742,326 | -0.10(-0.39%) |
Mar 27, 2019 | 26.01 | 26.30 | 25.94 | 26.14 | 6,000,542 | +0.12(+0.47%) |
Mar 26, 2019 | 26.01 | 26.15 | 25.89 | 26.02 | 7,720,514 | -0.18(-0.68%) |
Mar 25, 2019 | 26.21 | 26.32 | 26.08 | 26.19 | 11,256,264 | +0.02(+0.07%) |
Mar 22, 2019 | 25.82 | 26.18 | 25.75 | 26.18 | 7,944,291 | +0.50(+1.93%) |
Mar 21, 2019 | 26.05 | 26.05 | 25.62 | 25.68 | 5,095,070 | -0.29(-1.12%) |
Mar 20, 2019 | 25.89 | 26.06 | 25.78 | 25.97 | 6,232,094 | +0.11(+0.41%) |
Mar 19, 2019 | 25.77 | 25.96 | 25.69 | 25.86 | 4,358,292 | -0.01(-0.04%) |
Mar 18, 2019 | 25.95 | 25.97 | 25.85 | 25.87 | 3,011,829 | -0.09(-0.36%) |
Mar 15, 2019 | 26.03 | 26.06 | 25.88 | 25.97 | 4,774,656 | -0.11(-0.43%) |
Mar 14, 2019 | 26.08 | 26.13 | 26.02 | 26.08 | 2,356,459 | +0.07(+0.25%) |
Mar 13, 2019 | 26.14 | 26.16 | 25.97 | 26.01 | 7,066,317 | -0.23(-0.89%) |
Mar 12, 2019 | 26.28 | 26.30 | 26.18 | 26.25 | 4,099,967 | -0.07(-0.28%) |
Mar 11, 2019 | 26.64 | 26.65 | 26.31 | 26.32 | 6,556,159 | -0.39(-1.47%) |
Mar 08, 2019 | 26.86 | 26.93 | 26.70 | 26.71 | 5,962,500 | +0.05(+0.17%) |
Mar 07, 2019 | 26.49 | 26.75 | 26.48 | 26.67 | 9,645,272 | +0.22(+0.85%) |
Mar 06, 2019 | 26.26 | 26.47 | 26.26 | 26.44 | 4,907,686 | +0.17(+0.64%) |
Mar 05, 2019 | 26.23 | 26.33 | 26.20 | 26.27 | 2,753,553 | +0.05(+0.18%) |
Mar 04, 2019 | 26.02 | 26.47 | 25.99 | 26.23 | 4,944,202 | +0.10(+0.39%) |