Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.05 | 24.28 | 23.95 | 24.19 | 2,584,133 | -0.18(-0.74%) |
May 30, 2019 | 24.56 | 24.85 | 24.26 | 24.37 | 3,436,408 | -0.20(-0.81%) |
May 29, 2019 | 24.70 | 24.78 | 24.46 | 24.57 | 1,921,901 | -0.25(-1.03%) |
May 28, 2019 | 25.04 | 25.17 | 24.72 | 24.83 | 3,086,621 | -0.21(-0.83%) |
May 24, 2019 | 25.12 | 25.20 | 24.93 | 25.03 | 2,629,613 | +0.06(+0.23%) |
May 23, 2019 | 25.32 | 25.36 | 24.86 | 24.98 | 3,273,044 | -0.49(-1.93%) |
May 22, 2019 | 25.55 | 25.71 | 25.36 | 25.47 | 2,976,995 | -0.15(-0.59%) |
May 21, 2019 | 25.40 | 25.70 | 25.40 | 25.62 | 1,616,312 | +0.27(+1.08%) |
May 20, 2019 | 25.41 | 25.46 | 25.21 | 25.35 | 2,091,795 | -0.22(-0.85%) |
May 17, 2019 | 25.70 | 25.93 | 25.53 | 25.56 | 2,304,675 | -0.32(-1.24%) |
May 16, 2019 | 25.62 | 25.97 | 25.47 | 25.88 | 5,480,637 | +0.34(+1.33%) |
May 15, 2019 | 25.38 | 25.62 | 25.11 | 25.54 | 3,272,818 | +0.06(+0.22%) |
May 14, 2019 | 25.28 | 25.72 | 25.28 | 25.49 | 3,028,749 | +0.23(+0.90%) |
May 13, 2019 | 25.32 | 25.45 | 25.02 | 25.26 | 3,742,804 | -0.51(-1.98%) |
May 10, 2019 | 25.80 | 25.82 | 25.18 | 25.77 | 7,754,943 | -0.09(-0.36%) |
May 09, 2019 | 26.04 | 26.18 | 25.83 | 25.86 | 3,872,643 | -0.39(-1.47%) |
May 08, 2019 | 26.27 | 26.50 | 26.18 | 26.25 | 2,140,864 | -0.14(-0.54%) |
May 07, 2019 | 26.68 | 26.86 | 26.15 | 26.39 | 3,081,292 | -0.49(-1.82%) |
May 06, 2019 | 26.68 | 26.98 | 26.58 | 26.88 | 3,000,522 | -0.27(-1.01%) |
May 03, 2019 | 27.62 | 27.66 | 26.98 | 27.16 | 3,915,584 | -0.25(-0.89%) |
May 02, 2019 | 27.98 | 28.13 | 27.38 | 27.40 | 3,666,684 | -0.56(-1.99%) |
May 01, 2019 | 28.38 | 28.47 | 27.91 | 27.96 | 3,612,355 | -0.43(-1.53%) |
Apr 30, 2019 | 28.41 | 28.67 | 28.31 | 28.39 | 5,585,023 | +0.02(+0.07%) |
Apr 29, 2019 | 28.42 | 28.68 | 28.25 | 28.37 | 3,778,195 | +0.04(+0.13%) |
Apr 26, 2019 | 28.10 | 28.35 | 28.04 | 28.34 | 2,968,864 | +0.36(+1.28%) |
Apr 25, 2019 | 29.34 | 29.34 | 27.63 | 27.98 | 5,134,961 | -1.68(-5.66%) |
Apr 24, 2019 | 29.44 | 29.88 | 29.44 | 29.66 | 2,951,899 | +0.09(+0.32%) |
Apr 23, 2019 | 28.95 | 29.67 | 28.87 | 29.56 | 2,616,622 | +0.69(+2.38%) |
Apr 22, 2019 | 28.92 | 28.92 | 28.51 | 28.87 | 2,370,595 | -0.16(-0.55%) |
Apr 18, 2019 | 29.38 | 29.38 | 28.87 | 29.03 | 2,112,363 | -0.32(-1.09%) |
Apr 17, 2019 | 29.55 | 29.60 | 29.25 | 29.35 | 1,601,198 | +0.01(+0.03%) |
Apr 16, 2019 | 29.40 | 29.45 | 29.21 | 29.34 | 1,426,416 | +0.08(+0.26%) |
Apr 15, 2019 | 29.13 | 29.31 | 28.89 | 29.27 | 1,468,564 | +0.20(+0.68%) |
Apr 12, 2019 | 29.11 | 29.17 | 28.66 | 29.07 | 1,484,432 | +0.41(+1.41%) |
Apr 11, 2019 | 28.66 | 28.71 | 28.54 | 28.67 | 1,298,193 | +0.06(+0.20%) |
Apr 10, 2019 | 28.41 | 28.62 | 28.25 | 28.61 | 1,388,067 | +0.25(+0.90%) |
Apr 09, 2019 | 28.42 | 28.43 | 28.24 | 28.35 | 1,973,134 | -0.11(-0.40%) |
Apr 08, 2019 | 28.35 | 28.60 | 28.27 | 28.47 | 2,146,053 | +0.12(+0.43%) |
Apr 05, 2019 | 28.18 | 28.36 | 28.07 | 28.34 | 2,813,445 | +0.27(+0.97%) |
Apr 04, 2019 | 27.90 | 28.13 | 27.85 | 28.07 | 2,557,676 | +0.11(+0.40%) |
Apr 03, 2019 | 27.73 | 28.24 | 27.63 | 27.96 | 2,670,669 | +0.44(+1.61%) |
Apr 02, 2019 | 27.55 | 27.80 | 27.35 | 27.51 | 1,852,221 | -0.04(-0.14%) |
Apr 01, 2019 | 27.01 | 27.57 | 27.01 | 27.55 | 2,594,543 | +0.78(+2.92%) |
Mar 29, 2019 | 26.81 | 26.92 | 26.60 | 26.77 | 3,817,732 | +0.16(+0.60%) |
Mar 28, 2019 | 26.71 | 26.82 | 26.44 | 26.61 | 2,390,089 | +0.00(+0.00%) |
Mar 27, 2019 | 26.80 | 26.94 | 26.50 | 26.61 | 1,799,419 | -0.10(-0.39%) |
Mar 26, 2019 | 26.83 | 26.97 | 26.49 | 26.71 | 2,202,587 | -0.02(-0.07%) |
Mar 25, 2019 | 26.69 | 27.08 | 26.62 | 26.73 | 1,672,481 | -0.02(-0.07%) |
Mar 22, 2019 | 27.21 | 27.30 | 26.74 | 26.75 | 1,790,817 | -0.61(-2.24%) |
Mar 21, 2019 | 27.01 | 27.51 | 26.98 | 27.36 | 1,536,378 | +0.29(+1.08%) |
Mar 20, 2019 | 27.03 | 27.35 | 26.69 | 27.07 | 3,325,372 | +0.06(+0.21%) |
Mar 19, 2019 | 26.78 | 27.34 | 26.74 | 27.01 | 2,968,945 | +0.30(+1.13%) |
Mar 18, 2019 | 26.35 | 26.72 | 26.07 | 26.71 | 2,047,103 | +0.43(+1.65%) |
Mar 15, 2019 | 26.31 | 26.45 | 26.02 | 26.28 | 4,928,246 | -0.02(-0.07%) |
Mar 14, 2019 | 25.76 | 26.33 | 25.61 | 26.30 | 4,151,761 | +0.51(+1.98%) |
Mar 13, 2019 | 25.40 | 25.94 | 25.34 | 25.79 | 4,749,379 | +0.44(+1.75%) |
Mar 12, 2019 | 25.72 | 25.84 | 25.32 | 25.35 | 3,669,261 | -0.42(-1.65%) |
Mar 11, 2019 | 25.87 | 26.02 | 25.68 | 25.77 | 2,597,896 | -0.03(-0.11%) |
Mar 08, 2019 | 25.98 | 26.07 | 25.69 | 25.80 | 2,582,330 | -0.42(-1.62%) |
Mar 07, 2019 | 26.72 | 26.95 | 26.01 | 26.22 | 2,499,759 | -0.63(-2.35%) |
Mar 06, 2019 | 26.74 | 27.04 | 26.35 | 26.85 | 4,022,101 | +0.65(+2.48%) |
Mar 05, 2019 | 26.57 | 26.70 | 26.16 | 26.20 | 4,006,819 | -0.30(-1.14%) |
Mar 04, 2019 | 26.84 | 27.35 | 26.08 | 26.51 | 3,548,206 | +0.26(+1.01%) |