Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.38 | 26.49 | 26.32 | 26.47 | 4,247,175 | -0.23(-0.84%) |
May 30, 2019 | 26.63 | 26.70 | 26.60 | 26.70 | 3,653,167 | +0.12(+0.46%) |
May 29, 2019 | 26.59 | 26.60 | 26.46 | 26.58 | 3,678,252 | -0.20(-0.74%) |
May 28, 2019 | 27.02 | 27.04 | 26.78 | 26.78 | 2,097,748 | -0.21(-0.77%) |
May 24, 2019 | 27.00 | 27.01 | 26.91 | 26.98 | 2,007,103 | +0.23(+0.88%) |
May 23, 2019 | 26.72 | 26.76 | 26.63 | 26.75 | 2,814,675 | -0.23(-0.87%) |
May 22, 2019 | 26.97 | 27.04 | 26.96 | 26.98 | 2,176,484 | -0.12(-0.45%) |
May 21, 2019 | 27.05 | 27.11 | 26.99 | 27.10 | 2,255,106 | +0.19(+0.71%) |
May 20, 2019 | 26.91 | 26.99 | 26.84 | 26.91 | 1,855,640 | -0.12(-0.45%) |
May 17, 2019 | 27.02 | 27.15 | 27.00 | 27.04 | 2,320,226 | -0.16(-0.57%) |
May 16, 2019 | 27.10 | 27.28 | 27.08 | 27.19 | 2,226,358 | +0.16(+0.61%) |
May 15, 2019 | 26.72 | 27.04 | 26.71 | 27.03 | 3,384,821 | +0.11(+0.42%) |
May 14, 2019 | 26.81 | 26.97 | 26.81 | 26.91 | 4,573,705 | +0.26(+0.98%) |
May 13, 2019 | 26.76 | 26.80 | 26.59 | 26.65 | 6,241,229 | -0.60(-2.20%) |
May 10, 2019 | 27.07 | 27.29 | 26.91 | 27.25 | 4,334,711 | +0.17(+0.64%) |
May 09, 2019 | 26.92 | 27.12 | 26.84 | 27.08 | 5,573,211 | -0.18(-0.67%) |
May 08, 2019 | 27.23 | 27.35 | 27.18 | 27.26 | 3,341,493 | +0.03(+0.10%) |
May 07, 2019 | 27.44 | 27.45 | 27.14 | 27.23 | 5,244,979 | -0.48(-1.72%) |
May 06, 2019 | 27.40 | 27.72 | 27.37 | 27.71 | 2,591,029 | -0.27(-0.96%) |
May 03, 2019 | 27.82 | 27.99 | 27.82 | 27.98 | 2,239,149 | +0.28(+1.00%) |
May 02, 2019 | 27.79 | 27.79 | 27.64 | 27.70 | 2,719,942 | -0.06(-0.22%) |
May 01, 2019 | 27.97 | 28.00 | 27.75 | 27.76 | 3,329,805 | -0.16(-0.59%) |
Apr 30, 2019 | 27.89 | 27.96 | 27.80 | 27.93 | 2,385,851 | +0.02(+0.06%) |
Apr 29, 2019 | 27.81 | 27.92 | 27.79 | 27.91 | 2,157,110 | +0.13(+0.47%) |
Apr 26, 2019 | 27.74 | 27.80 | 27.68 | 27.78 | 1,925,218 | +0.10(+0.38%) |
Apr 25, 2019 | 27.62 | 27.69 | 27.59 | 27.68 | 2,539,492 | -0.03(-0.13%) |
Apr 24, 2019 | 27.78 | 27.79 | 27.66 | 27.71 | 2,573,458 | -0.23(-0.84%) |
Apr 23, 2019 | 27.83 | 27.95 | 27.81 | 27.95 | 2,002,713 | +0.03(+0.12%) |
Apr 22, 2019 | 27.84 | 27.92 | 27.83 | 27.91 | 2,733,436 | -0.02(-0.06%) |
Apr 18, 2019 | 27.93 | 27.96 | 27.85 | 27.93 | 2,737,609 | -0.05(-0.19%) |
Apr 17, 2019 | 28.03 | 28.03 | 27.92 | 27.98 | 2,485,651 | +0.07(+0.25%) |
Apr 16, 2019 | 27.95 | 27.96 | 27.89 | 27.91 | 2,208,066 | +0.04(+0.16%) |
Apr 15, 2019 | 27.86 | 27.88 | 27.80 | 27.87 | 2,171,938 | +0.02(+0.06%) |
Apr 12, 2019 | 27.83 | 27.85 | 27.78 | 27.85 | 2,694,706 | +0.20(+0.72%) |
Apr 11, 2019 | 27.66 | 27.69 | 27.59 | 27.65 | 2,552,851 | -0.04(-0.16%) |
Apr 10, 2019 | 27.63 | 27.70 | 27.60 | 27.69 | 2,634,374 | +0.11(+0.41%) |
Apr 09, 2019 | 27.65 | 27.66 | 27.56 | 27.58 | 3,327,900 | -0.18(-0.66%) |
Apr 08, 2019 | 27.73 | 27.76 | 27.67 | 27.76 | 2,495,538 | +0.03(+0.09%) |
Apr 05, 2019 | 27.66 | 27.74 | 27.64 | 27.74 | 3,607,549 | +0.05(+0.19%) |
Apr 04, 2019 | 27.64 | 27.69 | 27.62 | 27.69 | 3,823,654 | -0.03(-0.09%) |
Apr 03, 2019 | 27.70 | 27.80 | 27.67 | 27.71 | 2,693,778 | +0.17(+0.63%) |
Apr 02, 2019 | 27.48 | 27.54 | 27.39 | 27.54 | 3,064,198 | +0.03(+0.09%) |
Apr 01, 2019 | 27.43 | 27.51 | 27.37 | 27.51 | 2,717,160 | +0.36(+1.34%) |
Mar 29, 2019 | 27.17 | 27.17 | 27.04 | 27.15 | 3,310,111 | +0.09(+0.32%) |
Mar 28, 2019 | 27.04 | 27.08 | 26.94 | 27.06 | 2,954,850 | -0.03(-0.10%) |
Mar 27, 2019 | 27.17 | 27.19 | 26.92 | 27.09 | 5,899,684 | -0.03(-0.10%) |
Mar 26, 2019 | 27.16 | 27.20 | 27.05 | 27.11 | 2,820,084 | +0.15(+0.55%) |
Mar 25, 2019 | 26.91 | 27.00 | 26.84 | 26.97 | 3,296,744 | +0.01(+0.03%) |
Mar 22, 2019 | 27.18 | 27.20 | 26.93 | 26.96 | 4,438,624 | -0.52(-1.89%) |
Mar 21, 2019 | 27.30 | 27.48 | 27.30 | 27.48 | 3,073,747 | +0.02(+0.06%) |
Mar 20, 2019 | 27.36 | 27.58 | 27.26 | 27.46 | 3,911,226 | +0.02(+0.06%) |
Mar 19, 2019 | 27.54 | 27.57 | 27.40 | 27.44 | 3,200,024 | +0.03(+0.13%) |
Mar 18, 2019 | 27.31 | 27.41 | 27.30 | 27.41 | 2,330,985 | +0.14(+0.51%) |
Mar 15, 2019 | 27.17 | 27.30 | 27.17 | 27.27 | 3,159,489 | +0.25(+0.93%) |
Mar 14, 2019 | 27.00 | 27.06 | 26.97 | 27.02 | 2,980,718 | -0.03(-0.13%) |
Mar 13, 2019 | 26.92 | 27.07 | 26.91 | 27.05 | 3,180,109 | +0.20(+0.74%) |
Mar 12, 2019 | 26.85 | 26.87 | 26.81 | 26.85 | 3,165,081 | +0.01(+0.03%) |
Mar 11, 2019 | 26.62 | 26.84 | 26.62 | 26.84 | 2,959,481 | +0.24(+0.91%) |
Mar 08, 2019 | 26.43 | 26.60 | 26.41 | 26.60 | 3,036,316 | -0.02(-0.07%) |
Mar 07, 2019 | 26.86 | 26.86 | 26.60 | 26.62 | 4,562,064 | -0.35(-1.29%) |
Mar 06, 2019 | 27.07 | 27.07 | 26.94 | 26.97 | 5,410,574 | -0.08(-0.29%) |
Mar 05, 2019 | 27.01 | 27.09 | 26.96 | 27.04 | 3,129,636 | +0.03(+0.10%) |
Mar 04, 2019 | 27.15 | 27.15 | 26.90 | 27.02 | 4,034,541 | -0.10(-0.38%) |