Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.73 | 22.87 | 22.53 | 22.67 | 2,626,388 | -0.31(-1.33%) |
May 30, 2019 | 23.33 | 23.47 | 22.87 | 22.98 | 1,794,642 | -0.40(-1.71%) |
May 29, 2019 | 23.22 | 23.40 | 23.04 | 23.38 | 1,931,168 | -0.08(-0.36%) |
May 28, 2019 | 23.79 | 23.93 | 23.38 | 23.46 | 1,954,630 | -0.28(-1.17%) |
May 24, 2019 | 24.03 | 24.09 | 23.59 | 23.74 | 1,460,252 | +0.01(+0.04%) |
May 23, 2019 | 24.05 | 24.09 | 23.57 | 23.73 | 3,070,744 | -0.60(-2.48%) |
May 22, 2019 | 24.78 | 24.87 | 24.16 | 24.34 | 2,059,386 | -0.54(-2.17%) |
May 21, 2019 | 24.62 | 25.02 | 24.48 | 24.88 | 1,874,784 | +0.38(+1.56%) |
May 20, 2019 | 24.76 | 24.87 | 24.46 | 24.49 | 1,706,775 | -0.51(-2.04%) |
May 17, 2019 | 25.15 | 25.20 | 24.82 | 25.01 | 2,962,260 | -0.40(-1.57%) |
May 16, 2019 | 25.55 | 25.67 | 25.32 | 25.41 | 1,633,031 | -0.08(-0.33%) |
May 15, 2019 | 25.13 | 25.49 | 25.02 | 25.49 | 1,890,086 | +0.10(+0.40%) |
May 14, 2019 | 25.26 | 25.51 | 25.14 | 25.39 | 1,701,065 | +0.25(+1.00%) |
May 13, 2019 | 25.65 | 25.66 | 24.85 | 25.14 | 3,213,690 | -0.99(-3.80%) |
May 10, 2019 | 26.06 | 26.26 | 25.68 | 26.13 | 1,589,070 | -0.03(-0.11%) |
May 09, 2019 | 25.87 | 26.21 | 25.71 | 26.16 | 1,551,595 | -0.01(-0.04%) |
May 08, 2019 | 26.36 | 26.60 | 26.13 | 26.17 | 3,056,583 | -0.33(-1.26%) |
May 07, 2019 | 26.71 | 26.80 | 26.30 | 26.50 | 1,939,361 | -0.42(-1.55%) |
May 06, 2019 | 26.52 | 26.99 | 26.47 | 26.92 | 1,517,773 | -0.22(-0.82%) |
May 03, 2019 | 26.43 | 27.21 | 26.39 | 27.14 | 3,244,647 | +1.03(+3.95%) |
May 02, 2019 | 26.02 | 26.30 | 25.74 | 26.11 | 2,923,742 | -0.02(-0.07%) |
May 01, 2019 | 26.81 | 26.91 | 26.09 | 26.13 | 3,108,633 | -0.66(-2.46%) |
Apr 30, 2019 | 27.00 | 27.00 | 26.67 | 26.79 | 3,317,697 | -0.24(-0.89%) |
Apr 29, 2019 | 27.03 | 27.04 | 26.76 | 27.03 | 940,212 | +0.04(+0.14%) |
Apr 26, 2019 | 26.68 | 27.06 | 26.67 | 26.99 | 1,188,089 | +0.33(+1.25%) |
Apr 25, 2019 | 27.33 | 27.36 | 26.61 | 26.66 | 3,180,252 | -0.61(-2.25%) |
Apr 24, 2019 | 27.39 | 27.42 | 27.21 | 27.27 | 1,564,989 | -0.14(-0.51%) |
Apr 23, 2019 | 26.98 | 27.55 | 26.98 | 27.41 | 1,709,427 | +0.44(+1.62%) |
Apr 22, 2019 | 27.15 | 27.24 | 26.70 | 26.98 | 2,966,073 | -0.26(-0.96%) |
Apr 18, 2019 | 27.69 | 27.69 | 27.15 | 27.24 | 2,825,587 | -0.51(-1.84%) |
Apr 17, 2019 | 27.89 | 28.17 | 27.68 | 27.75 | 1,742,506 | +0.01(+0.03%) |
Apr 16, 2019 | 27.64 | 27.82 | 27.53 | 27.74 | 1,688,916 | +0.12(+0.44%) |
Apr 15, 2019 | 27.68 | 27.78 | 27.36 | 27.62 | 1,550,106 | -0.11(-0.40%) |
Apr 12, 2019 | 27.88 | 27.99 | 27.59 | 27.73 | 1,669,352 | +0.05(+0.17%) |
Apr 11, 2019 | 27.98 | 28.03 | 27.53 | 27.68 | 3,580,119 | -0.46(-1.62%) |
Apr 10, 2019 | 28.10 | 28.18 | 27.90 | 28.14 | 1,209,844 | +0.07(+0.27%) |
Apr 09, 2019 | 28.64 | 28.65 | 27.97 | 28.06 | 2,271,346 | -0.72(-2.52%) |
Apr 08, 2019 | 28.71 | 28.79 | 28.50 | 28.79 | 1,859,762 | +0.08(+0.29%) |
Apr 05, 2019 | 28.49 | 28.75 | 28.43 | 28.70 | 2,041,383 | +0.24(+0.85%) |
Apr 04, 2019 | 28.04 | 28.48 | 27.90 | 28.46 | 2,860,165 | +0.45(+1.59%) |
Apr 03, 2019 | 28.30 | 28.42 | 27.90 | 28.02 | 2,688,575 | +0.10(+0.37%) |
Apr 02, 2019 | 28.10 | 28.12 | 27.69 | 27.91 | 2,705,542 | -0.17(-0.60%) |
Apr 01, 2019 | 27.92 | 28.33 | 27.92 | 28.08 | 3,138,595 | +0.50(+1.82%) |
Mar 29, 2019 | 27.76 | 28.02 | 27.53 | 27.58 | 1,645,030 | +0.11(+0.41%) |
Mar 28, 2019 | 27.45 | 27.52 | 27.16 | 27.47 | 1,402,126 | +0.08(+0.31%) |
Mar 27, 2019 | 27.33 | 27.49 | 27.04 | 27.38 | 2,287,369 | +0.10(+0.37%) |
Mar 26, 2019 | 27.24 | 27.50 | 27.00 | 27.28 | 2,589,410 | +0.21(+0.79%) |
Mar 25, 2019 | 27.05 | 27.40 | 26.85 | 27.07 | 1,211,216 | +0.02(+0.07%) |
Mar 22, 2019 | 27.90 | 27.97 | 26.98 | 27.05 | 4,261,841 | -1.10(-3.90%) |
Mar 21, 2019 | 27.61 | 28.25 | 27.60 | 28.15 | 3,129,271 | +0.50(+1.82%) |
Mar 20, 2019 | 27.69 | 27.88 | 27.01 | 27.64 | 2,902,938 | -0.02(-0.07%) |
Mar 19, 2019 | 27.91 | 28.07 | 27.57 | 27.66 | 2,756,780 | -0.02(-0.07%) |
Mar 18, 2019 | 27.61 | 27.91 | 27.57 | 27.68 | 2,047,079 | +0.20(+0.71%) |
Mar 15, 2019 | 27.35 | 27.70 | 27.29 | 27.49 | 2,441,395 | +0.15(+0.55%) |
Mar 14, 2019 | 27.68 | 27.68 | 27.30 | 27.34 | 2,026,138 | -0.48(-1.73%) |
Mar 13, 2019 | 27.79 | 27.96 | 27.73 | 27.82 | 2,327,527 | +0.21(+0.77%) |
Mar 12, 2019 | 27.32 | 27.77 | 27.32 | 27.60 | 3,895,526 | +0.42(+1.53%) |
Mar 11, 2019 | 26.73 | 27.20 | 26.61 | 27.19 | 2,128,692 | +0.48(+1.80%) |
Mar 08, 2019 | 26.81 | 26.89 | 26.50 | 26.71 | 5,911,795 | -0.37(-1.37%) |
Mar 07, 2019 | 27.54 | 27.59 | 27.04 | 27.08 | 5,174,869 | -0.55(-1.97%) |
Mar 06, 2019 | 28.51 | 28.65 | 27.59 | 27.62 | 5,558,857 | -0.88(-3.08%) |
Mar 05, 2019 | 28.59 | 28.65 | 28.40 | 28.50 | 1,318,415 | -0.11(-0.39%) |
Mar 04, 2019 | 28.73 | 28.81 | 28.21 | 28.61 | 1,847,119 | -0.09(-0.32%) |