Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.03 | 26.06 | 25.45 | 25.55 | 4,657,935 | -0.89(-3.37%) |
May 30, 2019 | 26.53 | 26.85 | 26.39 | 26.45 | 2,730,507 | -0.03(-0.12%) |
May 29, 2019 | 26.19 | 26.50 | 25.96 | 26.48 | 3,411,867 | +0.24(+0.92%) |
May 28, 2019 | 26.67 | 26.90 | 26.21 | 26.24 | 3,596,144 | -0.49(-1.83%) |
May 24, 2019 | 26.78 | 26.87 | 26.66 | 26.73 | 2,041,084 | +0.10(+0.36%) |
May 23, 2019 | 26.74 | 26.75 | 26.25 | 26.63 | 3,321,959 | -0.38(-1.40%) |
May 22, 2019 | 27.00 | 27.24 | 26.84 | 27.01 | 2,690,245 | -0.08(-0.30%) |
May 21, 2019 | 26.88 | 27.10 | 26.85 | 27.09 | 2,614,990 | +0.32(+1.20%) |
May 20, 2019 | 26.56 | 26.85 | 26.47 | 26.77 | 1,963,253 | +0.09(+0.33%) |
May 17, 2019 | 26.67 | 27.12 | 26.59 | 26.68 | 2,052,913 | -0.29(-1.07%) |
May 16, 2019 | 26.86 | 27.24 | 26.82 | 26.97 | 3,209,444 | +0.19(+0.72%) |
May 15, 2019 | 26.56 | 26.92 | 26.50 | 26.78 | 2,834,797 | -0.06(-0.24%) |
May 14, 2019 | 26.39 | 27.02 | 26.28 | 26.84 | 2,848,182 | +0.56(+2.14%) |
May 13, 2019 | 26.84 | 26.93 | 26.20 | 26.28 | 5,428,900 | -1.13(-4.13%) |
May 10, 2019 | 27.01 | 27.54 | 26.66 | 27.41 | 4,414,878 | +0.32(+1.19%) |
May 09, 2019 | 26.86 | 27.11 | 26.57 | 27.09 | 3,704,708 | -0.11(-0.41%) |
May 08, 2019 | 26.92 | 27.46 | 26.92 | 27.20 | 3,286,520 | +0.22(+0.83%) |
May 07, 2019 | 27.31 | 27.50 | 26.74 | 26.98 | 4,332,454 | -0.70(-2.52%) |
May 06, 2019 | 27.38 | 27.78 | 27.15 | 27.67 | 2,323,051 | -0.15(-0.55%) |
May 03, 2019 | 27.67 | 27.90 | 27.40 | 27.83 | 2,806,490 | +0.27(+0.99%) |
May 02, 2019 | 27.43 | 27.67 | 27.19 | 27.55 | 3,278,624 | +0.22(+0.79%) |
May 01, 2019 | 27.80 | 27.83 | 27.32 | 27.34 | 2,970,777 | -0.44(-1.59%) |
Apr 30, 2019 | 27.41 | 27.87 | 27.23 | 27.78 | 5,487,096 | +0.33(+1.20%) |
Apr 29, 2019 | 28.11 | 28.11 | 27.33 | 27.45 | 3,935,468 | -0.75(-2.65%) |
Apr 26, 2019 | 28.60 | 28.60 | 27.67 | 28.20 | 4,557,574 | -0.27(-0.93%) |
Apr 25, 2019 | 28.61 | 28.72 | 28.30 | 28.46 | 3,205,742 | -0.18(-0.64%) |
Apr 24, 2019 | 28.37 | 28.75 | 28.24 | 28.65 | 3,087,425 | +0.18(+0.62%) |
Apr 23, 2019 | 28.11 | 28.55 | 27.96 | 28.47 | 2,497,140 | +0.33(+1.17%) |
Apr 22, 2019 | 28.22 | 28.37 | 28.12 | 28.14 | 2,241,376 | -0.21(-0.74%) |
Apr 18, 2019 | 28.53 | 28.59 | 28.29 | 28.35 | 2,301,324 | -0.20(-0.70%) |
Apr 17, 2019 | 28.60 | 28.62 | 28.29 | 28.55 | 2,346,467 | +0.00(+0.00%) |
Apr 16, 2019 | 28.20 | 28.55 | 28.06 | 28.55 | 2,806,193 | +0.51(+1.83%) |
Apr 15, 2019 | 28.68 | 28.77 | 27.97 | 28.04 | 3,529,499 | -0.44(-1.55%) |
Apr 12, 2019 | 28.50 | 28.63 | 28.20 | 28.48 | 3,874,224 | +0.35(+1.23%) |
Apr 11, 2019 | 28.22 | 28.44 | 27.95 | 28.13 | 4,170,011 | +0.04(+0.14%) |
Apr 10, 2019 | 27.55 | 28.10 | 27.55 | 28.09 | 2,710,083 | +0.58(+2.10%) |
Apr 09, 2019 | 28.23 | 28.23 | 27.47 | 27.51 | 3,632,379 | -0.80(-2.81%) |
Apr 08, 2019 | 28.04 | 28.32 | 27.95 | 28.31 | 2,572,380 | +0.30(+1.06%) |
Apr 05, 2019 | 27.71 | 28.06 | 27.53 | 28.01 | 3,081,549 | +0.35(+1.28%) |
Apr 04, 2019 | 27.50 | 27.69 | 27.46 | 27.66 | 2,021,558 | +0.22(+0.79%) |
Apr 03, 2019 | 27.40 | 27.55 | 27.29 | 27.44 | 2,749,037 | +0.16(+0.59%) |
Apr 02, 2019 | 27.20 | 27.50 | 27.17 | 27.28 | 2,860,948 | +0.15(+0.56%) |
Apr 01, 2019 | 26.82 | 27.17 | 26.71 | 27.13 | 2,566,192 | +0.51(+1.93%) |
Mar 29, 2019 | 26.58 | 26.82 | 26.52 | 26.61 | 2,809,852 | +0.19(+0.73%) |
Mar 28, 2019 | 26.17 | 26.54 | 26.17 | 26.42 | 1,922,155 | +0.27(+1.04%) |
Mar 27, 2019 | 26.16 | 26.35 | 25.94 | 26.15 | 4,148,161 | +0.06(+0.24%) |
Mar 26, 2019 | 25.65 | 26.10 | 25.59 | 26.09 | 3,246,876 | +0.65(+2.57%) |
Mar 25, 2019 | 25.54 | 25.76 | 25.21 | 25.43 | 2,246,453 | -0.14(-0.56%) |
Mar 22, 2019 | 26.13 | 26.25 | 25.28 | 25.58 | 3,536,158 | -0.86(-3.25%) |
Mar 21, 2019 | 26.20 | 26.59 | 25.95 | 26.44 | 3,271,762 | +0.14(+0.55%) |
Mar 20, 2019 | 26.69 | 26.77 | 26.25 | 26.29 | 3,625,720 | -0.47(-1.76%) |
Mar 19, 2019 | 26.97 | 27.21 | 26.64 | 26.76 | 2,665,126 | -0.09(-0.33%) |
Mar 18, 2019 | 26.73 | 27.01 | 26.67 | 26.85 | 3,864,418 | +0.30(+1.14%) |
Mar 15, 2019 | 25.84 | 26.57 | 25.84 | 26.55 | 9,716,967 | +0.65(+2.52%) |
Mar 14, 2019 | 26.03 | 26.21 | 25.85 | 25.89 | 5,602,488 | -0.22(-0.82%) |
Mar 13, 2019 | 25.97 | 26.16 | 25.79 | 26.11 | 3,924,433 | +0.25(+0.96%) |
Mar 12, 2019 | 25.73 | 26.05 | 25.70 | 25.86 | 2,917,044 | +0.26(+1.00%) |
Mar 11, 2019 | 25.15 | 25.62 | 25.13 | 25.61 | 2,563,323 | +0.65(+2.59%) |
Mar 08, 2019 | 24.75 | 24.99 | 24.60 | 24.96 | 3,401,233 | +0.07(+0.29%) |
Mar 07, 2019 | 25.34 | 25.36 | 24.78 | 24.89 | 2,475,940 | -0.50(-1.98%) |
Mar 06, 2019 | 25.63 | 25.73 | 25.33 | 25.39 | 3,004,358 | -0.28(-1.09%) |
Mar 05, 2019 | 25.83 | 25.85 | 25.55 | 25.67 | 2,940,266 | -0.18(-0.71%) |
Mar 04, 2019 | 26.09 | 26.29 | 25.58 | 25.85 | 4,150,257 | -0.18(-0.67%) |