Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.22 | 24.45 | 24.11 | 24.36 | 2,566,605 | -0.18(-0.74%) |
May 30, 2019 | 24.73 | 25.02 | 24.43 | 24.54 | 3,413,100 | -0.20(-0.81%) |
May 29, 2019 | 24.87 | 24.95 | 24.63 | 24.74 | 1,908,866 | -0.26(-1.03%) |
May 28, 2019 | 25.21 | 25.34 | 24.89 | 25.00 | 3,065,685 | -0.21(-0.83%) |
May 24, 2019 | 25.29 | 25.38 | 25.10 | 25.20 | 2,611,778 | +0.06(+0.23%) |
May 23, 2019 | 25.49 | 25.54 | 25.03 | 25.15 | 3,250,844 | -0.49(-1.93%) |
May 22, 2019 | 25.73 | 25.89 | 25.54 | 25.64 | 2,956,803 | -0.15(-0.59%) |
May 21, 2019 | 25.58 | 25.88 | 25.58 | 25.79 | 1,605,349 | +0.28(+1.08%) |
May 20, 2019 | 25.58 | 25.63 | 25.39 | 25.52 | 2,077,607 | -0.22(-0.85%) |
May 17, 2019 | 25.88 | 26.11 | 25.71 | 25.74 | 2,289,043 | -0.32(-1.24%) |
May 16, 2019 | 25.79 | 26.15 | 25.64 | 26.06 | 5,443,463 | +0.34(+1.33%) |
May 15, 2019 | 25.56 | 25.79 | 25.28 | 25.72 | 3,250,620 | +0.06(+0.22%) |
May 14, 2019 | 25.45 | 25.90 | 25.45 | 25.66 | 3,008,206 | +0.23(+0.90%) |
May 13, 2019 | 25.49 | 25.63 | 25.19 | 25.43 | 3,717,418 | -0.51(-1.98%) |
May 10, 2019 | 25.97 | 25.99 | 25.36 | 25.95 | 7,702,344 | -0.10(-0.36%) |
May 09, 2019 | 26.22 | 26.35 | 26.00 | 26.04 | 3,846,376 | -0.39(-1.47%) |
May 08, 2019 | 26.45 | 26.68 | 26.36 | 26.43 | 2,126,343 | -0.14(-0.54%) |
May 07, 2019 | 26.86 | 27.05 | 26.33 | 26.57 | 3,060,393 | -0.49(-1.82%) |
May 06, 2019 | 26.86 | 27.16 | 26.76 | 27.07 | 2,980,170 | -0.28(-1.01%) |
May 03, 2019 | 27.81 | 27.85 | 27.16 | 27.34 | 3,889,026 | -0.25(-0.89%) |
May 02, 2019 | 28.17 | 28.32 | 27.57 | 27.59 | 3,641,813 | -0.56(-1.99%) |
May 01, 2019 | 28.58 | 28.66 | 28.10 | 28.15 | 3,587,853 | -0.44(-1.53%) |
Apr 30, 2019 | 28.60 | 28.86 | 28.50 | 28.59 | 5,547,142 | +0.02(+0.07%) |
Apr 29, 2019 | 28.61 | 28.88 | 28.44 | 28.57 | 3,752,569 | +0.04(+0.13%) |
Apr 26, 2019 | 28.29 | 28.55 | 28.23 | 28.53 | 2,948,727 | +0.36(+1.28%) |
Apr 25, 2019 | 29.54 | 29.54 | 27.82 | 28.17 | 5,100,132 | -1.69(-5.66%) |
Apr 24, 2019 | 29.64 | 30.08 | 29.64 | 29.86 | 2,931,877 | +0.09(+0.32%) |
Apr 23, 2019 | 29.15 | 29.87 | 29.07 | 29.76 | 2,598,874 | +0.69(+2.38%) |
Apr 22, 2019 | 29.12 | 29.12 | 28.71 | 29.07 | 2,354,516 | -0.16(-0.55%) |
Apr 18, 2019 | 29.58 | 29.58 | 29.07 | 29.23 | 2,098,035 | -0.32(-1.09%) |
Apr 17, 2019 | 29.75 | 29.80 | 29.45 | 29.55 | 1,590,338 | +0.01(+0.03%) |
Apr 16, 2019 | 29.60 | 29.65 | 29.41 | 29.55 | 1,416,741 | +0.08(+0.26%) |
Apr 15, 2019 | 29.33 | 29.51 | 29.09 | 29.47 | 1,458,603 | +0.20(+0.68%) |
Apr 12, 2019 | 29.31 | 29.36 | 28.85 | 29.27 | 1,474,363 | +0.41(+1.42%) |
Apr 11, 2019 | 28.85 | 28.91 | 28.74 | 28.86 | 1,289,387 | +0.06(+0.20%) |
Apr 10, 2019 | 28.60 | 28.81 | 28.44 | 28.80 | 1,378,652 | +0.26(+0.90%) |
Apr 09, 2019 | 28.61 | 28.62 | 28.43 | 28.55 | 1,959,751 | -0.11(-0.40%) |
Apr 08, 2019 | 28.55 | 28.79 | 28.46 | 28.66 | 2,131,497 | +0.12(+0.43%) |
Apr 05, 2019 | 28.38 | 28.56 | 28.26 | 28.54 | 2,794,362 | +0.28(+0.97%) |
Apr 04, 2019 | 28.09 | 28.32 | 28.04 | 28.26 | 2,540,328 | +0.11(+0.40%) |
Apr 03, 2019 | 27.92 | 28.43 | 27.82 | 28.15 | 2,652,555 | +0.45(+1.61%) |
Apr 02, 2019 | 27.74 | 27.99 | 27.54 | 27.70 | 1,839,658 | -0.04(-0.14%) |
Apr 01, 2019 | 27.19 | 27.76 | 27.19 | 27.74 | 2,576,945 | +0.79(+2.92%) |
Mar 29, 2019 | 26.99 | 27.10 | 26.78 | 26.95 | 3,791,837 | +0.16(+0.60%) |
Mar 28, 2019 | 26.90 | 27.00 | 26.62 | 26.79 | 2,373,878 | +0.00(+0.00%) |
Mar 27, 2019 | 26.98 | 27.12 | 26.68 | 26.79 | 1,787,214 | -0.10(-0.39%) |
Mar 26, 2019 | 27.01 | 27.15 | 26.67 | 26.90 | 2,187,648 | -0.02(-0.07%) |
Mar 25, 2019 | 26.88 | 27.26 | 26.80 | 26.91 | 1,661,137 | -0.02(-0.07%) |
Mar 22, 2019 | 27.40 | 27.48 | 26.92 | 26.93 | 1,778,670 | -0.62(-2.24%) |
Mar 21, 2019 | 27.19 | 27.69 | 27.16 | 27.55 | 1,525,957 | +0.29(+1.08%) |
Mar 20, 2019 | 27.22 | 27.54 | 26.88 | 27.26 | 3,302,817 | +0.06(+0.21%) |
Mar 19, 2019 | 26.96 | 27.52 | 26.92 | 27.20 | 2,948,808 | +0.30(+1.13%) |
Mar 18, 2019 | 26.53 | 26.90 | 26.25 | 26.90 | 2,033,218 | +0.44(+1.65%) |
Mar 15, 2019 | 26.49 | 26.63 | 26.19 | 26.46 | 4,894,819 | -0.02(-0.07%) |
Mar 14, 2019 | 25.94 | 26.51 | 25.78 | 26.48 | 4,123,600 | +0.51(+1.98%) |
Mar 13, 2019 | 25.58 | 26.12 | 25.51 | 25.96 | 4,717,165 | +0.45(+1.75%) |
Mar 12, 2019 | 25.90 | 26.01 | 25.49 | 25.52 | 3,644,373 | -0.43(-1.65%) |
Mar 11, 2019 | 26.05 | 26.19 | 25.85 | 25.95 | 2,580,275 | -0.03(-0.11%) |
Mar 08, 2019 | 26.15 | 26.24 | 25.87 | 25.97 | 2,564,815 | -0.43(-1.62%) |
Mar 07, 2019 | 26.90 | 27.13 | 26.18 | 26.40 | 2,482,804 | -0.64(-2.35%) |
Mar 06, 2019 | 26.92 | 27.23 | 26.53 | 27.04 | 3,994,820 | +0.66(+2.48%) |
Mar 05, 2019 | 26.75 | 26.89 | 26.34 | 26.38 | 3,979,642 | -0.30(-1.14%) |
Mar 04, 2019 | 27.02 | 27.54 | 26.26 | 26.69 | 3,524,139 | +0.27(+1.01%) |