Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.14 | 27.67 | 27.14 | 27.54 | 1,397,690 | +0.31(+1.14%) |
May 30, 2019 | 27.23 | 27.40 | 27.12 | 27.23 | 1,511,041 | +0.04(+0.15%) |
May 29, 2019 | 27.43 | 27.46 | 27.07 | 27.19 | 2,653,965 | -0.26(-0.95%) |
May 28, 2019 | 27.68 | 27.77 | 27.39 | 27.45 | 2,007,045 | -0.12(-0.44%) |
May 24, 2019 | 27.46 | 27.63 | 27.46 | 27.57 | 1,441,529 | +0.17(+0.63%) |
May 23, 2019 | 27.19 | 27.46 | 27.14 | 27.40 | 1,331,456 | +0.19(+0.69%) |
May 22, 2019 | 27.20 | 27.24 | 27.10 | 27.21 | 1,033,434 | +0.05(+0.18%) |
May 21, 2019 | 27.13 | 27.29 | 26.79 | 27.16 | 1,245,181 | +0.11(+0.42%) |
May 20, 2019 | 26.98 | 27.17 | 26.92 | 27.05 | 1,115,205 | +0.05(+0.18%) |
May 17, 2019 | 26.88 | 27.01 | 26.79 | 27.00 | 1,040,492 | +0.06(+0.21%) |
May 16, 2019 | 26.87 | 27.05 | 26.69 | 26.94 | 1,461,449 | +0.10(+0.37%) |
May 15, 2019 | 26.84 | 27.12 | 26.83 | 26.84 | 756,436 | +0.00(+0.00%) |
May 14, 2019 | 26.97 | 27.12 | 26.67 | 26.84 | 1,421,251 | -0.14(-0.51%) |
May 13, 2019 | 26.60 | 27.07 | 26.60 | 26.98 | 2,899,101 | +0.18(+0.67%) |
May 10, 2019 | 26.56 | 26.92 | 26.48 | 26.80 | 3,293,280 | +0.28(+1.05%) |
May 09, 2019 | 26.20 | 26.57 | 26.08 | 26.52 | 2,273,394 | +0.31(+1.18%) |
May 08, 2019 | 26.25 | 26.45 | 26.14 | 26.21 | 1,446,813 | +0.05(+0.19%) |
May 07, 2019 | 26.44 | 26.47 | 26.03 | 26.16 | 1,436,055 | -0.29(-1.11%) |
May 06, 2019 | 26.53 | 26.74 | 26.27 | 26.46 | 1,307,606 | -0.06(-0.22%) |
May 03, 2019 | 26.39 | 26.67 | 26.30 | 26.52 | 1,414,344 | +0.16(+0.59%) |
May 02, 2019 | 26.32 | 26.63 | 26.25 | 26.36 | 2,511,571 | +0.05(+0.19%) |
May 01, 2019 | 26.10 | 26.59 | 25.91 | 26.31 | 2,295,239 | +0.25(+0.97%) |
Apr 30, 2019 | 25.84 | 26.21 | 25.78 | 26.06 | 1,348,746 | +0.23(+0.89%) |
Apr 29, 2019 | 25.99 | 26.13 | 25.76 | 25.83 | 2,586,606 | -0.22(-0.85%) |
Apr 26, 2019 | 25.68 | 26.13 | 25.28 | 26.05 | 1,882,854 | +0.37(+1.43%) |
Apr 25, 2019 | 25.59 | 25.80 | 25.39 | 25.68 | 2,145,586 | +0.00(+0.00%) |
Apr 24, 2019 | 25.41 | 25.81 | 25.30 | 25.68 | 1,865,105 | +0.37(+1.45%) |
Apr 23, 2019 | 25.13 | 25.36 | 25.07 | 25.32 | 1,518,003 | +0.31(+1.24%) |
Apr 22, 2019 | 25.43 | 25.43 | 24.76 | 25.01 | 1,344,473 | -0.46(-1.80%) |
Apr 18, 2019 | 25.19 | 25.54 | 25.09 | 25.46 | 1,746,807 | +0.31(+1.23%) |
Apr 17, 2019 | 25.45 | 25.45 | 25.10 | 25.15 | 2,225,743 | -0.25(-0.96%) |
Apr 16, 2019 | 25.94 | 26.01 | 25.31 | 25.40 | 1,887,713 | -0.58(-2.23%) |
Apr 15, 2019 | 26.28 | 26.32 | 25.93 | 25.98 | 1,348,683 | -0.29(-1.09%) |
Apr 12, 2019 | 26.06 | 26.30 | 25.89 | 26.26 | 997,388 | +0.14(+0.53%) |
Apr 11, 2019 | 26.22 | 26.31 | 25.99 | 26.12 | 1,129,040 | -0.07(-0.25%) |
Apr 10, 2019 | 26.08 | 26.23 | 26.03 | 26.19 | 1,485,769 | +0.22(+0.85%) |
Apr 09, 2019 | 25.99 | 26.19 | 25.95 | 25.97 | 1,024,738 | -0.02(-0.06%) |
Apr 08, 2019 | 26.23 | 26.26 | 25.91 | 25.99 | 1,002,841 | -0.32(-1.21%) |
Apr 05, 2019 | 26.12 | 26.33 | 26.07 | 26.30 | 1,100,005 | +0.11(+0.44%) |
Apr 04, 2019 | 26.30 | 26.30 | 26.06 | 26.19 | 1,354,939 | -0.11(-0.40%) |
Apr 03, 2019 | 26.34 | 26.43 | 26.08 | 26.30 | 1,191,085 | -0.04(-0.15%) |
Apr 02, 2019 | 26.19 | 26.40 | 25.86 | 26.34 | 1,574,782 | +0.16(+0.62%) |
Apr 01, 2019 | 26.13 | 26.18 | 25.74 | 26.17 | 1,528,347 | +0.01(+0.03%) |
Mar 29, 2019 | 26.26 | 26.28 | 25.99 | 26.16 | 2,304,830 | -0.06(-0.22%) |
Mar 28, 2019 | 25.87 | 26.27 | 25.87 | 26.22 | 1,493,420 | +0.30(+1.15%) |
Mar 27, 2019 | 26.09 | 26.21 | 25.87 | 25.92 | 1,763,985 | -0.19(-0.74%) |
Mar 26, 2019 | 26.13 | 26.23 | 26.00 | 26.12 | 1,660,863 | -0.01(-0.03%) |
Mar 25, 2019 | 25.96 | 26.17 | 25.86 | 26.12 | 1,952,409 | +0.17(+0.65%) |
Mar 22, 2019 | 25.91 | 26.20 | 25.83 | 25.96 | 2,225,768 | +0.10(+0.38%) |
Mar 21, 2019 | 25.83 | 26.00 | 25.64 | 25.86 | 2,186,923 | +0.39(+1.52%) |
Mar 20, 2019 | 25.13 | 25.60 | 24.88 | 25.47 | 3,134,594 | +0.36(+1.42%) |
Mar 19, 2019 | 25.20 | 25.23 | 25.02 | 25.11 | 1,662,079 | -0.05(-0.19%) |
Mar 18, 2019 | 25.37 | 25.41 | 24.99 | 25.16 | 1,576,359 | -0.22(-0.86%) |
Mar 15, 2019 | 25.54 | 25.54 | 25.32 | 25.38 | 2,269,054 | -0.08(-0.32%) |
Mar 14, 2019 | 25.38 | 25.52 | 25.24 | 25.46 | 1,871,385 | +0.14(+0.54%) |
Mar 13, 2019 | 25.27 | 25.50 | 25.11 | 25.32 | 1,525,640 | +0.13(+0.51%) |
Mar 12, 2019 | 25.15 | 25.32 | 25.11 | 25.20 | 1,176,093 | +0.11(+0.42%) |
Mar 11, 2019 | 24.69 | 25.10 | 24.69 | 25.09 | 1,054,466 | +0.35(+1.41%) |
Mar 08, 2019 | 24.64 | 24.86 | 24.52 | 24.74 | 1,305,383 | +0.16(+0.66%) |
Mar 07, 2019 | 24.73 | 24.88 | 24.52 | 24.58 | 1,524,435 | -0.06(-0.26%) |
Mar 06, 2019 | 24.86 | 24.97 | 24.65 | 24.65 | 1,550,158 | -0.22(-0.88%) |
Mar 05, 2019 | 24.73 | 25.00 | 24.73 | 24.86 | 1,878,503 | +0.06(+0.26%) |
Mar 04, 2019 | 24.68 | 24.86 | 24.43 | 24.80 | 1,585,763 | +0.20(+0.82%) |