Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.58 | 25.58 | 24.77 | 24.87 | 897,500 | -0.36(-1.43%) |
May 30, 2019 | 25.51 | 25.64 | 25.16 | 25.23 | 526,767 | -0.23(-0.90%) |
May 29, 2019 | 25.67 | 25.71 | 25.24 | 25.46 | 711,680 | -0.16(-0.62%) |
May 28, 2019 | 26.08 | 26.11 | 25.54 | 25.62 | 912,439 | -0.38(-1.46%) |
May 24, 2019 | 26.10 | 26.24 | 25.92 | 26.00 | 320,800 | +0.00(+0.00%) |
May 23, 2019 | 25.90 | 26.07 | 25.69 | 26.00 | 869,901 | -0.02(-0.08%) |
May 22, 2019 | 26.12 | 26.24 | 25.89 | 26.02 | 417,704 | -0.16(-0.61%) |
May 21, 2019 | 25.98 | 26.24 | 25.94 | 26.18 | 512,521 | +0.26(+1.00%) |
May 20, 2019 | 26.16 | 26.21 | 25.80 | 25.92 | 466,305 | -0.36(-1.37%) |
May 17, 2019 | 26.38 | 26.40 | 26.13 | 26.28 | 700,300 | -0.20(-0.76%) |
May 16, 2019 | 26.40 | 26.64 | 26.34 | 26.48 | 643,127 | +0.12(+0.46%) |
May 15, 2019 | 25.82 | 26.41 | 25.79 | 26.36 | 632,743 | +0.35(+1.35%) |
May 14, 2019 | 25.93 | 26.24 | 25.86 | 26.01 | 603,893 | +0.12(+0.46%) |
May 13, 2019 | 26.19 | 26.19 | 25.58 | 25.89 | 818,325 | -0.12(-0.46%) |
May 10, 2019 | 25.94 | 26.13 | 25.44 | 26.01 | 812,000 | +0.11(+0.42%) |
May 09, 2019 | 25.71 | 26.02 | 25.60 | 25.90 | 702,013 | +0.10(+0.39%) |
May 08, 2019 | 25.85 | 26.06 | 25.72 | 25.80 | 697,123 | -0.09(-0.35%) |
May 07, 2019 | 26.24 | 26.34 | 25.73 | 25.89 | 470,920 | -0.45(-1.71%) |
May 06, 2019 | 26.13 | 26.51 | 26.13 | 26.34 | 841,350 | +0.05(+0.19%) |
May 03, 2019 | 26.12 | 26.33 | 26.04 | 26.29 | 769,200 | +0.26(+1.00%) |
May 02, 2019 | 26.00 | 26.23 | 25.77 | 26.03 | 706,397 | +0.06(+0.23%) |
May 01, 2019 | 26.06 | 26.21 | 25.88 | 25.97 | 567,792 | -0.03(-0.12%) |
Apr 30, 2019 | 25.90 | 26.09 | 25.78 | 26.00 | 481,430 | +0.12(+0.46%) |
Apr 29, 2019 | 26.09 | 26.32 | 25.86 | 25.88 | 552,648 | -0.20(-0.77%) |
Apr 26, 2019 | 25.68 | 26.13 | 25.67 | 26.08 | 572,800 | -0.12(-0.46%) |
Apr 25, 2019 | 26.30 | 26.38 | 25.99 | 26.20 | 533,907 | -0.14(-0.53%) |
Apr 24, 2019 | 26.28 | 26.55 | 26.21 | 26.34 | 549,420 | +0.12(+0.46%) |
Apr 23, 2019 | 25.84 | 26.30 | 25.66 | 26.22 | 752,035 | +0.51(+1.98%) |
Apr 22, 2019 | 26.32 | 26.33 | 25.50 | 25.71 | 1,095,220 | -0.64(-2.43%) |
Apr 18, 2019 | 26.26 | 26.50 | 26.11 | 26.35 | 470,800 | +0.15(+0.57%) |
Apr 17, 2019 | 26.50 | 26.50 | 26.13 | 26.20 | 684,471 | -0.22(-0.83%) |
Apr 16, 2019 | 26.59 | 26.63 | 26.25 | 26.42 | 583,526 | -0.10(-0.38%) |
Apr 15, 2019 | 26.67 | 26.67 | 26.39 | 26.52 | 308,992 | -0.12(-0.45%) |
Apr 12, 2019 | 26.55 | 26.64 | 26.38 | 26.64 | 376,200 | +0.11(+0.41%) |
Apr 11, 2019 | 26.61 | 26.69 | 26.37 | 26.53 | 553,171 | -0.05(-0.19%) |
Apr 10, 2019 | 26.11 | 26.61 | 26.05 | 26.58 | 598,946 | +0.56(+2.15%) |
Apr 09, 2019 | 26.57 | 26.62 | 25.97 | 26.02 | 746,463 | -0.58(-2.18%) |
Apr 08, 2019 | 26.59 | 26.68 | 26.41 | 26.60 | 633,889 | -0.04(-0.15%) |
Apr 05, 2019 | 26.55 | 26.67 | 26.44 | 26.64 | 551,600 | +0.13(+0.49%) |
Apr 04, 2019 | 26.55 | 26.59 | 26.34 | 26.51 | 665,098 | +0.01(+0.04%) |
Apr 03, 2019 | 26.65 | 26.67 | 26.39 | 26.50 | 669,048 | -0.07(-0.26%) |
Apr 02, 2019 | 26.50 | 26.63 | 26.24 | 26.57 | 823,160 | +0.03(+0.11%) |
Apr 01, 2019 | 26.36 | 26.63 | 26.25 | 26.54 | 548,987 | +0.23(+0.87%) |
Mar 29, 2019 | 26.65 | 26.70 | 26.19 | 26.31 | 967,900 | -0.29(-1.09%) |
Mar 28, 2019 | 26.41 | 26.62 | 26.15 | 26.60 | 537,328 | +0.25(+0.95%) |
Mar 27, 2019 | 26.20 | 26.54 | 26.18 | 26.35 | 765,412 | +0.17(+0.65%) |
Mar 26, 2019 | 25.97 | 26.22 | 25.97 | 26.18 | 522,450 | +0.25(+0.96%) |
Mar 25, 2019 | 26.00 | 26.27 | 25.65 | 25.93 | 859,904 | -0.10(-0.38%) |
Mar 22, 2019 | 26.20 | 26.30 | 25.82 | 26.03 | 709,700 | -0.20(-0.76%) |
Mar 21, 2019 | 26.03 | 26.40 | 26.00 | 26.23 | 566,352 | +0.13(+0.50%) |
Mar 20, 2019 | 26.07 | 26.33 | 25.93 | 26.10 | 1,238,407 | -0.01(-0.04%) |
Mar 19, 2019 | 26.20 | 26.44 | 26.05 | 26.11 | 1,022,271 | +0.02(+0.08%) |
Mar 18, 2019 | 26.09 | 26.34 | 25.93 | 26.09 | 767,055 | +0.04(+0.15%) |
Mar 15, 2019 | 26.35 | 26.50 | 25.92 | 26.05 | 1,496,600 | -0.33(-1.25%) |
Mar 14, 2019 | 26.25 | 26.49 | 26.03 | 26.38 | 1,319,361 | +0.08(+0.30%) |
Mar 13, 2019 | 26.49 | 26.67 | 26.27 | 26.30 | 1,323,014 | -0.11(-0.42%) |
Mar 12, 2019 | 26.60 | 26.77 | 26.37 | 26.41 | 752,672 | -0.17(-0.64%) |
Mar 11, 2019 | 26.23 | 26.58 | 26.11 | 26.58 | 742,588 | +0.45(+1.72%) |
Mar 08, 2019 | 26.31 | 26.35 | 25.96 | 26.13 | 905,400 | -0.20(-0.76%) |
Mar 07, 2019 | 26.92 | 26.93 | 26.26 | 26.33 | 1,351,149 | -0.54(-2.01%) |
Mar 06, 2019 | 27.04 | 27.28 | 26.82 | 26.87 | 627,786 | -0.14(-0.52%) |
Mar 05, 2019 | 27.10 | 27.28 | 27.00 | 27.01 | 493,329 | -0.05(-0.18%) |
Mar 04, 2019 | 27.04 | 27.12 | 26.77 | 27.06 | 753,498 | +0.09(+0.33%) |