Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.38 | 24.66 | 24.25 | 24.29 | 6,191,964 | -0.51(-2.05%) |
May 30, 2019 | 24.81 | 25.01 | 24.56 | 24.79 | 3,689,342 | -0.02(-0.08%) |
May 29, 2019 | 24.62 | 25.00 | 24.46 | 24.81 | 5,342,055 | +0.04(+0.16%) |
May 28, 2019 | 25.21 | 25.27 | 24.77 | 24.77 | 3,841,293 | -0.22(-0.86%) |
May 24, 2019 | 24.95 | 25.12 | 24.75 | 24.99 | 2,502,090 | +0.17(+0.67%) |
May 23, 2019 | 25.01 | 25.12 | 24.59 | 24.82 | 3,742,509 | -0.44(-1.74%) |
May 22, 2019 | 25.04 | 25.51 | 24.94 | 25.26 | 4,747,058 | +0.04(+0.16%) |
May 21, 2019 | 24.96 | 25.47 | 24.95 | 25.22 | 4,810,573 | +0.42(+1.70%) |
May 20, 2019 | 24.92 | 24.94 | 24.40 | 24.80 | 7,749,726 | -0.53(-2.09%) |
May 17, 2019 | 25.59 | 25.89 | 25.25 | 25.33 | 7,715,069 | -0.63(-2.41%) |
May 16, 2019 | 25.66 | 26.09 | 25.61 | 25.96 | 8,758,097 | +0.42(+1.65%) |
May 15, 2019 | 25.14 | 25.80 | 24.82 | 25.54 | 5,839,344 | +0.17(+0.66%) |
May 14, 2019 | 24.92 | 25.51 | 24.76 | 25.37 | 7,004,304 | +0.56(+2.25%) |
May 13, 2019 | 24.50 | 24.97 | 24.22 | 24.81 | 10,464,987 | -0.26(-1.05%) |
May 10, 2019 | 24.62 | 25.23 | 24.45 | 25.08 | 7,954,425 | +0.08(+0.31%) |
May 09, 2019 | 24.66 | 25.16 | 24.31 | 25.00 | 8,478,865 | -0.12(-0.47%) |
May 08, 2019 | 24.29 | 25.20 | 24.28 | 25.12 | 11,845,478 | +0.78(+3.22%) |
May 07, 2019 | 24.84 | 24.84 | 24.05 | 24.33 | 6,539,086 | -0.62(-2.47%) |
May 06, 2019 | 24.85 | 25.11 | 24.58 | 24.95 | 6,345,167 | -0.48(-1.89%) |
May 03, 2019 | 25.15 | 25.46 | 24.99 | 25.43 | 7,714,456 | +0.31(+1.25%) |
May 02, 2019 | 25.23 | 25.58 | 24.86 | 25.12 | 9,211,347 | -0.17(-0.66%) |
May 01, 2019 | 26.22 | 26.37 | 25.25 | 25.28 | 8,588,692 | -0.77(-2.97%) |
Apr 30, 2019 | 26.85 | 27.10 | 25.81 | 26.06 | 17,451,242 | -1.93(-6.89%) |
Apr 29, 2019 | 27.83 | 28.16 | 27.56 | 27.98 | 9,747,624 | +0.28(+1.02%) |
Apr 26, 2019 | 27.27 | 27.90 | 27.15 | 27.70 | 6,101,107 | +0.55(+2.02%) |
Apr 25, 2019 | 27.10 | 27.22 | 26.87 | 27.15 | 4,163,652 | -0.04(-0.14%) |
Apr 24, 2019 | 26.84 | 27.33 | 26.78 | 27.19 | 4,275,421 | +0.27(+1.02%) |
Apr 23, 2019 | 26.64 | 26.97 | 26.58 | 26.92 | 3,298,948 | +0.30(+1.14%) |
Apr 22, 2019 | 26.74 | 26.77 | 26.52 | 26.61 | 3,551,002 | -0.31(-1.16%) |
Apr 18, 2019 | 27.02 | 27.18 | 26.71 | 26.93 | 4,391,076 | -0.04(-0.14%) |
Apr 17, 2019 | 27.10 | 27.34 | 26.90 | 26.97 | 5,882,003 | +0.12(+0.44%) |
Apr 16, 2019 | 26.72 | 27.00 | 26.63 | 26.85 | 9,496,755 | +0.16(+0.59%) |
Apr 15, 2019 | 26.76 | 26.85 | 26.28 | 26.69 | 4,352,672 | -0.07(-0.26%) |
Apr 12, 2019 | 26.66 | 27.01 | 26.41 | 26.76 | 5,345,942 | +0.40(+1.52%) |
Apr 11, 2019 | 26.22 | 26.43 | 26.13 | 26.36 | 3,703,623 | +0.29(+1.13%) |
Apr 10, 2019 | 25.93 | 26.28 | 25.85 | 26.07 | 5,576,587 | +0.16(+0.60%) |
Apr 09, 2019 | 26.74 | 26.78 | 25.82 | 25.91 | 7,686,526 | -1.06(-3.92%) |
Apr 08, 2019 | 26.91 | 27.02 | 26.69 | 26.97 | 4,180,561 | +0.12(+0.44%) |
Apr 05, 2019 | 26.66 | 27.02 | 26.51 | 26.85 | 5,378,545 | +0.28(+1.07%) |
Apr 04, 2019 | 26.47 | 26.58 | 26.30 | 26.57 | 4,122,146 | +0.15(+0.56%) |
Apr 03, 2019 | 26.25 | 26.73 | 26.22 | 26.42 | 8,235,642 | +0.23(+0.86%) |
Apr 02, 2019 | 26.07 | 26.27 | 25.81 | 26.19 | 4,696,285 | +0.18(+0.68%) |
Apr 01, 2019 | 25.49 | 26.15 | 25.47 | 26.02 | 8,330,137 | +0.91(+3.62%) |
Mar 29, 2019 | 25.14 | 25.51 | 24.94 | 25.11 | 7,340,093 | +0.20(+0.79%) |
Mar 28, 2019 | 24.48 | 25.30 | 24.48 | 24.91 | 8,303,842 | +0.45(+1.84%) |
Mar 27, 2019 | 25.20 | 25.22 | 24.32 | 24.46 | 9,150,205 | -0.76(-3.03%) |
Mar 26, 2019 | 25.29 | 25.57 | 25.01 | 25.22 | 5,444,390 | +0.03(+0.12%) |
Mar 25, 2019 | 25.48 | 25.84 | 25.17 | 25.20 | 6,497,464 | -0.33(-1.30%) |
Mar 22, 2019 | 26.12 | 26.16 | 25.41 | 25.53 | 5,806,563 | -0.79(-3.01%) |
Mar 21, 2019 | 25.55 | 26.38 | 25.53 | 26.32 | 6,395,948 | +0.64(+2.48%) |
Mar 20, 2019 | 25.92 | 26.12 | 25.43 | 25.68 | 5,040,810 | -0.31(-1.20%) |
Mar 19, 2019 | 25.88 | 26.41 | 25.76 | 26.00 | 4,880,226 | +0.31(+1.22%) |
Mar 18, 2019 | 25.50 | 25.70 | 25.38 | 25.68 | 5,009,925 | +0.23(+0.88%) |
Mar 15, 2019 | 26.06 | 26.38 | 25.42 | 25.46 | 10,112,813 | -0.42(-1.63%) |
Mar 14, 2019 | 25.98 | 26.13 | 25.64 | 25.88 | 4,063,785 | -0.12(-0.45%) |
Mar 13, 2019 | 26.18 | 26.42 | 25.99 | 26.00 | 4,280,009 | -0.04(-0.15%) |
Mar 12, 2019 | 26.06 | 26.18 | 25.91 | 26.04 | 3,415,795 | +0.04(+0.15%) |
Mar 11, 2019 | 26.01 | 26.19 | 25.64 | 26.00 | 5,870,983 | +0.07(+0.26%) |
Mar 08, 2019 | 25.63 | 25.95 | 25.40 | 25.93 | 6,657,900 | +0.05(+0.19%) |
Mar 07, 2019 | 26.35 | 26.35 | 25.43 | 25.88 | 7,684,470 | -0.38(-1.45%) |
Mar 06, 2019 | 26.38 | 26.70 | 26.26 | 26.26 | 5,665,486 | +0.08(+0.30%) |
Mar 05, 2019 | 26.18 | 26.35 | 26.02 | 26.18 | 4,600,089 | +0.05(+0.19%) |
Mar 04, 2019 | 26.36 | 26.54 | 25.84 | 26.14 | 5,243,528 | -0.14(-0.52%) |