Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.00 | 26.07 | 25.91 | 25.91 | 924,414 | -0.35(-1.32%) |
May 30, 2019 | 26.32 | 26.42 | 26.15 | 26.26 | 758,522 | -0.02(-0.07%) |
May 29, 2019 | 26.26 | 26.34 | 26.09 | 26.27 | 1,022,205 | -0.12(-0.47%) |
May 28, 2019 | 26.76 | 26.80 | 26.40 | 26.40 | 1,899,225 | -0.34(-1.26%) |
May 24, 2019 | 26.81 | 26.85 | 26.66 | 26.74 | 359,425 | +0.04(+0.17%) |
May 23, 2019 | 26.75 | 26.75 | 26.51 | 26.69 | 687,871 | -0.32(-1.19%) |
May 22, 2019 | 27.07 | 27.13 | 26.98 | 27.01 | 322,186 | -0.16(-0.59%) |
May 21, 2019 | 27.06 | 27.22 | 27.03 | 27.17 | 397,872 | +0.25(+0.93%) |
May 20, 2019 | 26.91 | 27.05 | 26.83 | 26.92 | 460,536 | -0.15(-0.56%) |
May 17, 2019 | 26.99 | 27.29 | 26.98 | 27.08 | 598,705 | -0.13(-0.49%) |
May 16, 2019 | 27.11 | 27.37 | 27.11 | 27.21 | 328,219 | +0.18(+0.66%) |
May 15, 2019 | 26.82 | 27.12 | 26.75 | 27.03 | 387,928 | +0.04(+0.16%) |
May 14, 2019 | 26.83 | 27.15 | 26.82 | 26.99 | 510,159 | +0.25(+0.93%) |
May 13, 2019 | 26.94 | 26.98 | 26.64 | 26.74 | 620,196 | -0.72(-2.62%) |
May 10, 2019 | 27.24 | 27.52 | 26.90 | 27.46 | 659,509 | +0.11(+0.39%) |
May 09, 2019 | 27.19 | 27.40 | 27.01 | 27.35 | 787,284 | -0.06(-0.23%) |
May 08, 2019 | 27.44 | 27.60 | 27.36 | 27.41 | 631,446 | -0.05(-0.19%) |
May 07, 2019 | 27.69 | 27.72 | 27.29 | 27.47 | 840,212 | -0.47(-1.69%) |
May 06, 2019 | 27.63 | 27.97 | 27.60 | 27.94 | 470,145 | -0.13(-0.48%) |
May 03, 2019 | 27.98 | 28.10 | 27.94 | 28.07 | 301,994 | +0.21(+0.77%) |
May 02, 2019 | 27.91 | 28.00 | 27.72 | 27.86 | 644,543 | -0.05(-0.19%) |
May 01, 2019 | 28.16 | 28.21 | 27.91 | 27.91 | 588,668 | -0.12(-0.44%) |
Apr 30, 2019 | 28.00 | 28.07 | 27.83 | 28.04 | 1,767,366 | +0.04(+0.16%) |
Apr 29, 2019 | 27.94 | 28.07 | 27.94 | 27.99 | 506,670 | +0.07(+0.26%) |
Apr 26, 2019 | 27.77 | 27.92 | 27.75 | 27.92 | 381,791 | +0.14(+0.51%) |
Apr 25, 2019 | 27.82 | 27.88 | 27.67 | 27.78 | 415,914 | -0.16(-0.57%) |
Apr 24, 2019 | 27.98 | 27.99 | 27.89 | 27.94 | 412,646 | -0.07(-0.25%) |
Apr 23, 2019 | 27.83 | 28.04 | 27.80 | 28.01 | 324,839 | +0.20(+0.74%) |
Apr 22, 2019 | 27.78 | 27.82 | 27.75 | 27.80 | 347,827 | -0.03(-0.10%) |
Apr 18, 2019 | 27.88 | 27.88 | 27.74 | 27.83 | 397,751 | +0.03(+0.10%) |
Apr 17, 2019 | 27.90 | 27.90 | 27.74 | 27.80 | 424,292 | -0.01(-0.03%) |
Apr 16, 2019 | 27.82 | 27.83 | 27.72 | 27.81 | 406,105 | +0.07(+0.26%) |
Apr 15, 2019 | 27.76 | 27.78 | 27.66 | 27.74 | 1,147,000 | -0.01(-0.03%) |
Apr 12, 2019 | 27.77 | 27.85 | 27.65 | 27.75 | 314,581 | +0.17(+0.61%) |
Apr 11, 2019 | 27.62 | 27.66 | 27.52 | 27.58 | 449,183 | +0.02(+0.06%) |
Apr 10, 2019 | 27.52 | 27.57 | 27.44 | 27.56 | 251,613 | +0.09(+0.32%) |
Apr 09, 2019 | 27.58 | 27.59 | 27.42 | 27.48 | 888,241 | -0.20(-0.74%) |
Apr 08, 2019 | 27.58 | 27.68 | 27.54 | 27.68 | 336,214 | +0.07(+0.26%) |
Apr 05, 2019 | 27.52 | 27.63 | 27.48 | 27.61 | 517,896 | +0.14(+0.52%) |
Apr 04, 2019 | 27.36 | 27.48 | 27.35 | 27.47 | 1,327,872 | +0.14(+0.52%) |
Apr 03, 2019 | 27.37 | 27.44 | 27.24 | 27.32 | 884,505 | +0.05(+0.20%) |
Apr 02, 2019 | 27.29 | 27.31 | 27.18 | 27.27 | 872,104 | -0.02(-0.07%) |
Apr 01, 2019 | 27.13 | 27.31 | 27.09 | 27.29 | 2,224,140 | +0.35(+1.29%) |
Mar 29, 2019 | 26.92 | 26.95 | 26.80 | 26.94 | 591,175 | +0.18(+0.66%) |
Mar 28, 2019 | 26.70 | 26.79 | 26.59 | 26.76 | 567,597 | +0.12(+0.47%) |
Mar 27, 2019 | 26.76 | 26.82 | 26.51 | 26.64 | 696,293 | -0.09(-0.33%) |
Mar 26, 2019 | 26.72 | 26.86 | 26.61 | 26.73 | 446,965 | +0.17(+0.64%) |
Mar 25, 2019 | 26.63 | 26.71 | 26.44 | 26.56 | 764,576 | -0.07(-0.27%) |
Mar 22, 2019 | 27.02 | 27.08 | 26.62 | 26.63 | 581,959 | -0.55(-2.03%) |
Mar 21, 2019 | 26.83 | 27.24 | 26.83 | 27.18 | 418,635 | +0.29(+1.09%) |
Mar 20, 2019 | 27.06 | 27.11 | 26.84 | 26.89 | 562,327 | -0.22(-0.82%) |
Mar 19, 2019 | 27.29 | 27.35 | 27.03 | 27.11 | 906,266 | -0.07(-0.26%) |
Mar 18, 2019 | 27.04 | 27.19 | 27.04 | 27.18 | 729,609 | +0.18(+0.68%) |
Mar 15, 2019 | 26.96 | 27.08 | 26.93 | 27.00 | 765,055 | +0.12(+0.43%) |
Mar 14, 2019 | 26.90 | 26.95 | 26.84 | 26.88 | 423,140 | +0.03(+0.10%) |
Mar 13, 2019 | 26.79 | 26.96 | 26.77 | 26.86 | 526,421 | +0.17(+0.63%) |
Mar 12, 2019 | 26.66 | 26.77 | 26.65 | 26.69 | 2,317,374 | +0.09(+0.33%) |
Mar 11, 2019 | 26.34 | 26.62 | 26.33 | 26.60 | 1,249,063 | +0.36(+1.38%) |
Mar 08, 2019 | 26.07 | 26.24 | 26.04 | 26.24 | 634,154 | -0.01(-0.03%) |
Mar 07, 2019 | 26.42 | 26.42 | 26.16 | 26.25 | 719,945 | -0.19(-0.70%) |
Mar 06, 2019 | 26.63 | 26.65 | 26.42 | 26.43 | 600,553 | -0.20(-0.76%) |
Mar 05, 2019 | 26.72 | 26.72 | 26.55 | 26.64 | 980,679 | -0.06(-0.23%) |
Mar 04, 2019 | 26.92 | 26.95 | 26.47 | 26.70 | 475,322 | -0.12(-0.46%) |