Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.16 | 27.46 | 27.07 | 27.31 | 2,713,631 | -0.08(-0.29%) |
May 30, 2019 | 27.31 | 27.57 | 27.08 | 27.38 | 1,433,880 | +0.06(+0.22%) |
May 29, 2019 | 27.76 | 27.82 | 27.18 | 27.32 | 2,219,546 | -0.60(-2.16%) |
May 28, 2019 | 27.88 | 28.10 | 27.82 | 27.92 | 2,509,929 | +0.15(+0.53%) |
May 24, 2019 | 27.59 | 28.03 | 27.59 | 27.78 | 2,676,262 | +0.30(+1.08%) |
May 23, 2019 | 27.36 | 27.75 | 27.33 | 27.48 | 2,428,548 | -0.04(-0.16%) |
May 22, 2019 | 27.33 | 27.60 | 27.24 | 27.52 | 1,669,915 | +0.17(+0.64%) |
May 21, 2019 | 27.00 | 27.44 | 26.93 | 27.35 | 1,945,698 | +0.51(+1.89%) |
May 20, 2019 | 27.06 | 27.13 | 26.75 | 26.84 | 2,270,890 | -0.31(-1.16%) |
May 17, 2019 | 27.03 | 27.17 | 26.90 | 27.16 | 2,842,017 | -0.03(-0.13%) |
May 16, 2019 | 27.10 | 27.33 | 27.08 | 27.19 | 1,970,540 | +0.12(+0.45%) |
May 15, 2019 | 26.97 | 27.20 | 26.77 | 27.07 | 2,923,857 | +0.07(+0.26%) |
May 14, 2019 | 26.59 | 27.10 | 26.48 | 27.00 | 4,097,754 | +0.45(+1.68%) |
May 13, 2019 | 26.67 | 26.89 | 26.39 | 26.55 | 3,130,079 | -0.38(-1.39%) |
May 10, 2019 | 26.82 | 27.06 | 26.61 | 26.93 | 2,844,882 | +0.11(+0.42%) |
May 09, 2019 | 26.80 | 26.91 | 26.39 | 26.82 | 3,775,126 | -0.08(-0.29%) |
May 08, 2019 | 27.48 | 27.48 | 26.76 | 26.90 | 4,401,856 | -0.83(-2.99%) |
May 07, 2019 | 28.08 | 28.18 | 27.54 | 27.72 | 2,933,708 | -0.50(-1.76%) |
May 06, 2019 | 28.09 | 28.35 | 27.99 | 28.22 | 1,395,699 | -0.06(-0.22%) |
May 03, 2019 | 28.08 | 28.33 | 27.90 | 28.28 | 2,278,611 | +0.26(+0.93%) |
May 02, 2019 | 28.06 | 28.40 | 27.81 | 28.02 | 1,987,318 | -0.03(-0.09%) |
May 01, 2019 | 27.98 | 28.26 | 27.88 | 28.05 | 2,694,007 | +0.12(+0.44%) |
Apr 30, 2019 | 27.77 | 28.06 | 27.51 | 27.92 | 1,839,214 | +0.17(+0.63%) |
Apr 29, 2019 | 28.22 | 28.26 | 27.57 | 27.75 | 2,117,077 | -0.44(-1.55%) |
Apr 26, 2019 | 27.99 | 28.22 | 27.93 | 28.19 | 4,489,706 | +0.27(+0.97%) |
Apr 25, 2019 | 27.79 | 27.92 | 27.61 | 27.92 | 2,533,924 | +0.06(+0.22%) |
Apr 24, 2019 | 27.65 | 27.88 | 27.53 | 27.85 | 3,172,168 | +0.18(+0.66%) |
Apr 23, 2019 | 27.56 | 27.67 | 27.30 | 27.67 | 4,653,866 | +0.31(+1.15%) |
Apr 22, 2019 | 26.96 | 27.36 | 26.75 | 27.36 | 12,566,861 | +0.38(+1.39%) |
Apr 18, 2019 | 26.59 | 27.05 | 26.49 | 26.98 | 8,435,723 | +0.44(+1.68%) |
Apr 17, 2019 | 26.30 | 26.79 | 25.91 | 26.54 | 27,083,862 | +0.37(+1.40%) |
Apr 16, 2019 | 26.71 | 27.44 | 25.90 | 26.17 | 4,726,369 | -0.61(-2.28%) |
Apr 15, 2019 | 27.08 | 27.13 | 26.65 | 26.78 | 766,852 | -0.31(-1.16%) |
Apr 12, 2019 | 27.12 | 27.18 | 26.81 | 27.10 | 807,910 | -0.03(-0.13%) |
Apr 11, 2019 | 27.13 | 27.19 | 26.98 | 27.13 | 1,256,299 | +0.02(+0.06%) |
Apr 10, 2019 | 26.60 | 27.17 | 26.54 | 27.11 | 1,417,417 | +0.61(+2.30%) |
Apr 09, 2019 | 26.55 | 26.58 | 26.35 | 26.50 | 888,300 | -0.08(-0.30%) |
Apr 08, 2019 | 26.77 | 26.84 | 26.54 | 26.58 | 527,043 | -0.26(-0.97%) |
Apr 05, 2019 | 26.58 | 26.85 | 26.58 | 26.84 | 845,968 | +0.25(+0.95%) |
Apr 04, 2019 | 26.85 | 26.91 | 26.39 | 26.59 | 616,967 | -0.29(-1.07%) |
Apr 03, 2019 | 26.88 | 27.03 | 26.68 | 26.88 | 749,821 | +0.08(+0.29%) |
Apr 02, 2019 | 26.59 | 26.87 | 26.49 | 26.80 | 2,238,081 | +0.21(+0.79%) |
Apr 01, 2019 | 26.71 | 26.87 | 26.23 | 26.59 | 1,288,757 | -0.03(-0.10%) |
Mar 29, 2019 | 26.85 | 26.91 | 26.56 | 26.62 | 1,635,538 | -0.19(-0.72%) |
Mar 28, 2019 | 26.35 | 26.83 | 26.30 | 26.81 | 1,408,293 | +0.48(+1.82%) |
Mar 27, 2019 | 26.55 | 26.58 | 26.12 | 26.33 | 1,351,481 | -0.26(-0.98%) |
Mar 26, 2019 | 26.63 | 26.66 | 26.41 | 26.59 | 1,068,506 | +0.13(+0.49%) |
Mar 25, 2019 | 26.24 | 26.52 | 26.21 | 26.46 | 1,567,063 | +0.24(+0.93%) |
Mar 22, 2019 | 26.26 | 26.44 | 26.03 | 26.22 | 1,858,231 | -0.05(-0.20%) |
Mar 21, 2019 | 25.81 | 26.35 | 25.81 | 26.27 | 1,652,127 | +0.39(+1.51%) |
Mar 20, 2019 | 26.02 | 26.11 | 25.70 | 25.88 | 1,339,219 | -0.21(-0.80%) |
Mar 19, 2019 | 26.51 | 26.70 | 26.01 | 26.09 | 1,393,681 | -0.35(-1.31%) |
Mar 18, 2019 | 26.40 | 26.47 | 26.14 | 26.43 | 1,777,226 | -0.03(-0.10%) |
Mar 15, 2019 | 26.29 | 26.46 | 26.06 | 26.46 | 8,733,943 | +0.21(+0.79%) |
Mar 14, 2019 | 26.22 | 26.49 | 26.12 | 26.25 | 2,323,658 | +0.14(+0.53%) |
Mar 13, 2019 | 26.02 | 26.32 | 26.00 | 26.11 | 2,155,185 | +0.19(+0.74%) |
Mar 12, 2019 | 26.35 | 26.35 | 25.85 | 25.92 | 2,231,858 | -0.40(-1.51%) |
Mar 11, 2019 | 25.68 | 26.33 | 25.68 | 26.32 | 3,878,792 | +0.67(+2.60%) |
Mar 08, 2019 | 25.42 | 25.66 | 25.42 | 25.65 | 1,560,988 | +0.18(+0.71%) |
Mar 07, 2019 | 25.93 | 26.05 | 25.31 | 25.47 | 2,938,042 | -0.46(-1.77%) |
Mar 06, 2019 | 26.13 | 26.13 | 25.51 | 25.93 | 3,056,832 | +0.03(+0.13%) |
Mar 05, 2019 | 25.30 | 25.89 | 25.18 | 25.89 | 15,303,285 | +0.60(+2.36%) |
Mar 04, 2019 | 25.04 | 25.57 | 24.97 | 25.30 | 6,834,839 | +0.36(+1.46%) |