Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.83 | 23.89 | 23.49 | 23.51 | 2,508,200 | -0.64(-2.65%) |
May 30, 2019 | 24.14 | 24.41 | 24.04 | 24.15 | 1,449,983 | -0.04(-0.17%) |
May 29, 2019 | 24.25 | 24.25 | 23.97 | 24.19 | 1,252,355 | -0.18(-0.74%) |
May 28, 2019 | 24.49 | 24.66 | 24.27 | 24.37 | 2,218,109 | -0.11(-0.45%) |
May 24, 2019 | 24.81 | 24.81 | 24.39 | 24.48 | 1,435,300 | -0.14(-0.57%) |
May 23, 2019 | 24.69 | 24.97 | 24.50 | 24.62 | 1,252,259 | -0.36(-1.44%) |
May 22, 2019 | 25.08 | 25.08 | 24.83 | 24.98 | 1,616,457 | -0.10(-0.40%) |
May 21, 2019 | 24.91 | 25.21 | 24.82 | 25.08 | 2,638,672 | +0.33(+1.33%) |
May 20, 2019 | 25.38 | 25.56 | 24.61 | 24.75 | 3,373,482 | -0.92(-3.58%) |
May 17, 2019 | 25.46 | 25.95 | 25.46 | 25.67 | 1,756,700 | +0.05(+0.20%) |
May 16, 2019 | 25.63 | 25.77 | 25.44 | 25.62 | 2,855,540 | +0.10(+0.39%) |
May 15, 2019 | 25.23 | 25.63 | 25.06 | 25.52 | 1,804,949 | +0.08(+0.31%) |
May 14, 2019 | 25.44 | 25.60 | 25.33 | 25.44 | 2,102,743 | +0.04(+0.16%) |
May 13, 2019 | 25.39 | 25.52 | 25.23 | 25.40 | 1,942,626 | -0.55(-2.12%) |
May 10, 2019 | 25.90 | 26.09 | 25.50 | 25.95 | 2,530,400 | -0.03(-0.12%) |
May 09, 2019 | 25.58 | 26.11 | 25.51 | 25.98 | 2,862,347 | +0.06(+0.23%) |
May 08, 2019 | 25.94 | 26.20 | 25.83 | 25.92 | 2,019,313 | -0.12(-0.46%) |
May 07, 2019 | 26.45 | 26.62 | 25.90 | 26.04 | 2,144,227 | -0.67(-2.51%) |
May 06, 2019 | 26.38 | 26.77 | 26.21 | 26.71 | 1,590,186 | -0.18(-0.67%) |
May 03, 2019 | 26.53 | 26.93 | 26.45 | 26.89 | 1,299,400 | +0.44(+1.66%) |
May 02, 2019 | 26.55 | 26.57 | 25.99 | 26.45 | 2,625,518 | -0.19(-0.71%) |
May 01, 2019 | 26.94 | 27.08 | 26.43 | 26.64 | 2,133,453 | -0.34(-1.26%) |
Apr 30, 2019 | 27.26 | 27.26 | 26.86 | 26.98 | 2,329,599 | -0.17(-0.63%) |
Apr 29, 2019 | 27.25 | 27.30 | 27.01 | 27.15 | 2,207,538 | +0.00(+0.00%) |
Apr 26, 2019 | 26.39 | 27.21 | 26.39 | 27.15 | 2,461,000 | +0.40(+1.50%) |
Apr 25, 2019 | 26.65 | 26.84 | 26.07 | 26.75 | 3,484,496 | +0.25(+0.94%) |
Apr 24, 2019 | 27.80 | 28.15 | 26.49 | 26.50 | 4,236,584 | -1.17(-4.23%) |
Apr 23, 2019 | 27.66 | 28.00 | 27.55 | 27.67 | 2,963,326 | +0.06(+0.22%) |
Apr 22, 2019 | 27.95 | 27.95 | 27.53 | 27.61 | 921,518 | -0.40(-1.43%) |
Apr 18, 2019 | 28.14 | 28.45 | 27.72 | 28.01 | 3,336,000 | +0.50(+1.82%) |
Apr 17, 2019 | 27.57 | 27.92 | 27.47 | 27.51 | 2,134,903 | +0.01(+0.04%) |
Apr 16, 2019 | 27.53 | 27.53 | 27.15 | 27.50 | 2,163,813 | -0.02(-0.07%) |
Apr 15, 2019 | 27.11 | 27.56 | 27.07 | 27.52 | 2,416,558 | +0.39(+1.44%) |
Apr 12, 2019 | 27.18 | 27.24 | 26.93 | 27.13 | 1,706,500 | +0.14(+0.52%) |
Apr 11, 2019 | 26.93 | 27.07 | 26.78 | 26.99 | 1,231,521 | +0.09(+0.33%) |
Apr 10, 2019 | 26.76 | 27.05 | 26.66 | 26.90 | 1,477,102 | +0.10(+0.37%) |
Apr 09, 2019 | 26.95 | 26.99 | 26.72 | 26.80 | 1,567,916 | -0.30(-1.11%) |
Apr 08, 2019 | 26.65 | 27.16 | 26.61 | 27.10 | 2,196,775 | +0.42(+1.57%) |
Apr 05, 2019 | 26.15 | 26.73 | 26.11 | 26.68 | 2,443,900 | +0.57(+2.18%) |
Apr 04, 2019 | 26.01 | 26.45 | 25.95 | 26.11 | 2,718,272 | +0.18(+0.69%) |
Apr 03, 2019 | 26.00 | 26.04 | 25.66 | 25.93 | 2,616,966 | +0.12(+0.46%) |
Apr 02, 2019 | 25.74 | 25.82 | 25.46 | 25.81 | 1,008,739 | +0.11(+0.43%) |
Apr 01, 2019 | 25.28 | 25.72 | 25.28 | 25.70 | 1,972,112 | +0.49(+1.94%) |
Mar 29, 2019 | 25.19 | 25.38 | 25.05 | 25.21 | 2,302,800 | +0.06(+0.24%) |
Mar 28, 2019 | 25.26 | 25.32 | 25.00 | 25.15 | 1,386,523 | -0.04(-0.16%) |
Mar 27, 2019 | 25.17 | 25.38 | 25.02 | 25.19 | 1,743,703 | +0.10(+0.40%) |
Mar 26, 2019 | 24.94 | 25.18 | 24.88 | 25.09 | 1,298,530 | +0.29(+1.17%) |
Mar 25, 2019 | 24.81 | 25.08 | 24.72 | 24.80 | 1,624,956 | -0.08(-0.32%) |
Mar 22, 2019 | 25.61 | 25.61 | 24.79 | 24.88 | 2,304,300 | -0.96(-3.72%) |
Mar 21, 2019 | 25.52 | 25.89 | 25.46 | 25.84 | 1,455,956 | +0.22(+0.86%) |
Mar 20, 2019 | 25.78 | 25.91 | 25.49 | 25.62 | 925,405 | -0.17(-0.66%) |
Mar 19, 2019 | 26.23 | 26.32 | 25.72 | 25.79 | 1,282,131 | -0.32(-1.23%) |
Mar 18, 2019 | 26.02 | 26.13 | 25.80 | 26.11 | 1,197,678 | +0.15(+0.58%) |
Mar 15, 2019 | 26.14 | 26.28 | 25.89 | 25.96 | 1,796,600 | -0.13(-0.50%) |
Mar 14, 2019 | 26.43 | 26.51 | 26.03 | 26.09 | 1,310,577 | -0.39(-1.47%) |
Mar 13, 2019 | 26.33 | 26.53 | 26.33 | 26.48 | 1,536,452 | +0.23(+0.88%) |
Mar 12, 2019 | 26.47 | 26.52 | 26.20 | 26.25 | 1,375,276 | -0.14(-0.53%) |
Mar 11, 2019 | 25.98 | 26.46 | 25.97 | 26.39 | 1,004,326 | +0.46(+1.77%) |
Mar 08, 2019 | 25.73 | 25.99 | 25.58 | 25.93 | 1,291,400 | +0.06(+0.23%) |
Mar 07, 2019 | 26.36 | 26.49 | 25.80 | 25.87 | 1,783,962 | -0.57(-2.16%) |
Mar 06, 2019 | 26.52 | 26.70 | 26.00 | 26.44 | 1,751,834 | -0.04(-0.15%) |
Mar 05, 2019 | 26.89 | 26.94 | 26.42 | 26.48 | 2,688,336 | -0.45(-1.67%) |
Mar 04, 2019 | 27.01 | 27.19 | 26.55 | 26.93 | 1,893,492 | -0.05(-0.19%) |