Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.88 | 25.21 | 24.51 | 24.98 | 1,018,800 | -0.20(-0.79%) |
May 30, 2019 | 25.50 | 25.79 | 25.02 | 25.18 | 629,395 | -0.26(-1.02%) |
May 29, 2019 | 25.98 | 26.34 | 24.79 | 25.44 | 1,479,023 | -0.66(-2.53%) |
May 28, 2019 | 26.64 | 26.91 | 25.98 | 26.10 | 1,463,831 | -0.56(-2.10%) |
May 24, 2019 | 26.02 | 26.91 | 25.75 | 26.66 | 1,979,200 | +0.51(+1.95%) |
May 23, 2019 | 26.51 | 26.98 | 24.69 | 26.15 | 4,138,302 | +0.74(+2.91%) |
May 22, 2019 | 25.56 | 25.66 | 25.05 | 25.41 | 1,660,896 | -0.15(-0.59%) |
May 21, 2019 | 25.35 | 25.78 | 25.17 | 25.56 | 1,849,908 | +0.21(+0.83%) |
May 20, 2019 | 25.38 | 25.40 | 25.01 | 25.35 | 1,471,571 | -0.22(-0.86%) |
May 17, 2019 | 25.57 | 26.20 | 25.56 | 25.57 | 672,800 | -0.20(-0.78%) |
May 16, 2019 | 26.50 | 26.95 | 25.56 | 25.77 | 2,083,551 | -0.58(-2.20%) |
May 15, 2019 | 26.20 | 26.50 | 26.12 | 26.35 | 770,983 | -0.18(-0.68%) |
May 14, 2019 | 26.45 | 26.83 | 26.03 | 26.53 | 682,882 | +0.30(+1.14%) |
May 13, 2019 | 26.62 | 26.86 | 26.14 | 26.23 | 842,902 | -1.01(-3.71%) |
May 10, 2019 | 26.69 | 27.33 | 26.28 | 27.24 | 672,600 | +0.41(+1.53%) |
May 09, 2019 | 26.35 | 26.99 | 26.14 | 26.83 | 507,545 | +0.29(+1.09%) |
May 08, 2019 | 26.00 | 26.81 | 25.61 | 26.54 | 881,219 | +0.39(+1.49%) |
May 07, 2019 | 27.80 | 28.07 | 26.02 | 26.15 | 1,120,867 | -2.08(-7.37%) |
May 06, 2019 | 28.04 | 28.43 | 27.85 | 28.23 | 377,183 | -0.22(-0.77%) |
May 03, 2019 | 28.21 | 28.58 | 27.94 | 28.45 | 660,500 | +0.30(+1.07%) |
May 02, 2019 | 27.96 | 28.15 | 27.47 | 28.15 | 567,009 | +0.10(+0.36%) |
May 01, 2019 | 28.42 | 28.58 | 28.05 | 28.05 | 732,833 | -0.30(-1.06%) |
Apr 30, 2019 | 27.97 | 28.60 | 27.95 | 28.35 | 1,126,817 | +0.39(+1.39%) |
Apr 29, 2019 | 27.83 | 28.07 | 27.34 | 27.96 | 867,363 | +0.28(+1.01%) |
Apr 26, 2019 | 27.55 | 27.77 | 27.18 | 27.68 | 906,500 | +0.11(+0.40%) |
Apr 25, 2019 | 27.68 | 27.91 | 27.40 | 27.57 | 449,323 | -0.28(-1.01%) |
Apr 24, 2019 | 28.05 | 28.12 | 27.65 | 27.85 | 603,023 | -0.10(-0.36%) |
Apr 23, 2019 | 27.44 | 28.15 | 27.44 | 27.95 | 849,587 | +0.54(+1.97%) |
Apr 22, 2019 | 28.36 | 28.42 | 27.19 | 27.41 | 943,549 | -1.13(-3.96%) |
Apr 18, 2019 | 28.48 | 28.80 | 28.18 | 28.54 | 765,300 | -0.17(-0.59%) |
Apr 17, 2019 | 29.00 | 29.00 | 28.14 | 28.71 | 663,616 | -0.16(-0.55%) |
Apr 16, 2019 | 29.02 | 29.41 | 28.78 | 28.87 | 715,672 | -0.04(-0.14%) |
Apr 15, 2019 | 28.66 | 29.21 | 28.60 | 28.91 | 865,877 | +0.16(+0.56%) |
Apr 12, 2019 | 28.93 | 29.00 | 28.60 | 28.75 | 1,199,200 | +0.19(+0.67%) |
Apr 11, 2019 | 28.58 | 28.66 | 28.14 | 28.56 | 803,511 | +0.06(+0.21%) |
Apr 10, 2019 | 28.08 | 28.62 | 28.05 | 28.50 | 770,010 | +0.39(+1.39%) |
Apr 09, 2019 | 28.13 | 28.45 | 28.00 | 28.11 | 799,730 | -0.04(-0.14%) |
Apr 08, 2019 | 28.38 | 28.65 | 28.14 | 28.15 | 1,404,079 | -0.16(-0.57%) |
Apr 05, 2019 | 28.39 | 28.78 | 28.03 | 28.31 | 1,266,500 | -0.11(-0.39%) |
Apr 04, 2019 | 28.18 | 28.51 | 27.97 | 28.42 | 1,548,076 | +0.36(+1.28%) |
Apr 03, 2019 | 27.60 | 28.12 | 27.48 | 28.06 | 1,463,539 | +0.53(+1.93%) |
Apr 02, 2019 | 27.54 | 27.62 | 27.11 | 27.53 | 1,005,847 | -0.06(-0.22%) |
Apr 01, 2019 | 27.57 | 27.88 | 27.25 | 27.59 | 1,396,906 | +0.19(+0.69%) |
Mar 29, 2019 | 27.33 | 27.68 | 27.20 | 27.40 | 1,507,800 | +0.33(+1.22%) |
Mar 28, 2019 | 26.89 | 27.50 | 26.89 | 27.07 | 1,543,042 | +0.25(+0.93%) |
Mar 27, 2019 | 26.56 | 27.00 | 26.40 | 26.82 | 1,098,774 | +0.14(+0.52%) |
Mar 26, 2019 | 26.42 | 26.78 | 26.31 | 26.68 | 1,278,245 | +0.42(+1.60%) |
Mar 25, 2019 | 25.93 | 26.47 | 25.79 | 26.26 | 1,098,767 | +0.14(+0.54%) |
Mar 22, 2019 | 26.76 | 26.83 | 25.54 | 26.12 | 2,666,700 | -0.75(-2.79%) |
Mar 21, 2019 | 26.74 | 27.20 | 26.54 | 26.87 | 2,246,238 | +0.62(+2.36%) |
Mar 20, 2019 | 25.89 | 26.78 | 25.75 | 26.25 | 2,120,065 | +0.55(+2.14%) |
Mar 19, 2019 | 25.81 | 25.98 | 25.23 | 25.70 | 1,744,333 | +0.02(+0.08%) |
Mar 18, 2019 | 25.48 | 26.15 | 25.37 | 25.68 | 2,157,069 | +0.25(+0.98%) |
Mar 15, 2019 | 26.02 | 26.20 | 25.07 | 25.43 | 9,245,700 | -0.51(-1.97%) |
Mar 14, 2019 | 25.72 | 26.35 | 25.63 | 25.94 | 2,018,157 | +0.22(+0.86%) |
Mar 13, 2019 | 25.53 | 26.00 | 25.35 | 25.72 | 2,239,302 | +0.28(+1.10%) |
Mar 12, 2019 | 25.49 | 25.77 | 25.21 | 25.44 | 1,506,522 | -0.02(-0.08%) |
Mar 11, 2019 | 24.80 | 25.50 | 24.67 | 25.46 | 4,988,346 | +0.71(+2.87%) |
Mar 08, 2019 | 24.56 | 25.11 | 24.01 | 24.75 | 10,927,700 | -0.33(-1.32%) |
Mar 07, 2019 | 25.88 | 26.47 | 24.79 | 25.08 | 1,829,406 | -0.54(-2.11%) |
Mar 06, 2019 | 27.47 | 28.11 | 25.15 | 25.62 | 5,350,348 | -1.00(-3.76%) |
Mar 05, 2019 | 25.90 | 26.69 | 25.65 | 26.62 | 2,746,188 | +0.64(+2.46%) |
Mar 04, 2019 | 25.59 | 26.00 | 25.33 | 25.98 | 2,232,125 | +0.38(+1.48%) |