Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.57 | 26.11 | 25.47 | 25.64 | 4,236,600 | +0.02(+0.08%) |
May 30, 2019 | 25.81 | 26.19 | 25.51 | 25.62 | 2,866,780 | -0.08(-0.31%) |
May 29, 2019 | 25.79 | 26.00 | 25.52 | 25.70 | 3,462,388 | -0.21(-0.81%) |
May 28, 2019 | 25.59 | 26.08 | 25.59 | 25.91 | 5,385,539 | +0.40(+1.57%) |
May 24, 2019 | 25.54 | 25.74 | 25.36 | 25.51 | 1,446,600 | +0.03(+0.12%) |
May 23, 2019 | 25.58 | 25.72 | 25.26 | 25.48 | 2,439,759 | -0.30(-1.16%) |
May 22, 2019 | 26.28 | 26.41 | 25.77 | 25.78 | 3,063,835 | -0.56(-2.13%) |
May 21, 2019 | 25.97 | 26.51 | 25.89 | 26.34 | 4,449,386 | +0.51(+1.97%) |
May 20, 2019 | 26.21 | 26.21 | 25.62 | 25.83 | 2,185,561 | -0.39(-1.49%) |
May 17, 2019 | 26.01 | 26.28 | 25.89 | 26.22 | 2,169,700 | -0.03(-0.11%) |
May 16, 2019 | 26.15 | 26.35 | 25.97 | 26.25 | 2,172,683 | +0.07(+0.27%) |
May 15, 2019 | 26.28 | 26.44 | 25.95 | 26.18 | 2,367,516 | -0.07(-0.27%) |
May 14, 2019 | 25.89 | 26.47 | 25.82 | 26.25 | 3,434,624 | +0.50(+1.94%) |
May 13, 2019 | 26.37 | 26.62 | 25.69 | 25.75 | 2,562,018 | -1.02(-3.81%) |
May 10, 2019 | 26.91 | 26.91 | 26.16 | 26.77 | 2,968,400 | -0.17(-0.63%) |
May 09, 2019 | 27.10 | 27.31 | 26.46 | 26.94 | 3,061,077 | -0.41(-1.50%) |
May 08, 2019 | 27.44 | 27.54 | 26.92 | 27.35 | 2,599,114 | +0.25(+0.92%) |
May 07, 2019 | 27.33 | 27.76 | 26.97 | 27.10 | 2,821,125 | -0.40(-1.45%) |
May 06, 2019 | 27.49 | 27.81 | 27.14 | 27.50 | 2,096,356 | -0.27(-0.97%) |
May 03, 2019 | 27.75 | 28.06 | 27.39 | 27.77 | 2,585,000 | +0.12(+0.43%) |
May 02, 2019 | 29.21 | 29.66 | 27.03 | 27.65 | 3,670,837 | -1.21(-4.19%) |
May 01, 2019 | 28.62 | 29.16 | 28.62 | 28.86 | 2,439,738 | +0.10(+0.35%) |
Apr 30, 2019 | 29.42 | 29.50 | 28.63 | 28.76 | 3,925,618 | -0.57(-1.94%) |
Apr 29, 2019 | 29.50 | 29.92 | 29.21 | 29.33 | 2,813,947 | -0.16(-0.54%) |
Apr 26, 2019 | 28.66 | 29.51 | 28.53 | 29.49 | 2,054,900 | +0.93(+3.26%) |
Apr 25, 2019 | 28.45 | 28.76 | 27.70 | 28.56 | 2,775,681 | +0.11(+0.39%) |
Apr 24, 2019 | 27.15 | 28.59 | 27.02 | 28.45 | 2,764,108 | +0.90(+3.27%) |
Apr 23, 2019 | 27.13 | 27.83 | 27.13 | 27.55 | 1,905,631 | +0.39(+1.44%) |
Apr 22, 2019 | 27.87 | 28.00 | 26.96 | 27.16 | 1,602,969 | -0.87(-3.10%) |
Apr 18, 2019 | 28.37 | 28.39 | 27.89 | 28.03 | 1,362,500 | -0.20(-0.71%) |
Apr 17, 2019 | 28.20 | 28.50 | 28.04 | 28.23 | 1,152,242 | +0.16(+0.57%) |
Apr 16, 2019 | 28.13 | 28.30 | 27.81 | 28.07 | 1,161,290 | +0.11(+0.39%) |
Apr 15, 2019 | 28.00 | 28.15 | 27.74 | 27.96 | 1,388,447 | -0.04(-0.14%) |
Apr 12, 2019 | 27.97 | 28.43 | 27.52 | 28.00 | 2,373,600 | +0.17(+0.61%) |
Apr 11, 2019 | 28.33 | 28.97 | 27.71 | 27.83 | 4,567,221 | -0.42(-1.49%) |
Apr 10, 2019 | 26.98 | 28.87 | 26.97 | 28.25 | 4,484,334 | +1.27(+4.71%) |
Apr 09, 2019 | 27.00 | 27.14 | 26.78 | 26.98 | 2,570,951 | -0.06(-0.22%) |
Apr 08, 2019 | 27.53 | 27.65 | 27.00 | 27.04 | 2,278,544 | -0.57(-2.06%) |
Apr 05, 2019 | 27.27 | 28.14 | 27.24 | 27.61 | 2,348,900 | +0.45(+1.66%) |
Apr 04, 2019 | 26.24 | 27.17 | 26.20 | 27.16 | 1,446,438 | +0.92(+3.51%) |
Apr 03, 2019 | 26.05 | 26.50 | 25.81 | 26.24 | 2,059,512 | +0.39(+1.51%) |
Apr 02, 2019 | 26.19 | 26.27 | 25.75 | 25.85 | 2,853,921 | -0.33(-1.26%) |
Apr 01, 2019 | 25.92 | 26.39 | 25.81 | 26.18 | 2,664,579 | +0.76(+2.99%) |
Mar 29, 2019 | 25.52 | 25.57 | 25.20 | 25.42 | 2,037,500 | +0.10(+0.39%) |
Mar 28, 2019 | 25.95 | 26.01 | 25.26 | 25.32 | 1,665,086 | -0.59(-2.28%) |
Mar 27, 2019 | 26.12 | 26.41 | 25.89 | 25.91 | 1,609,562 | -0.20(-0.77%) |
Mar 26, 2019 | 25.74 | 26.56 | 25.63 | 26.11 | 1,810,789 | +0.45(+1.75%) |
Mar 25, 2019 | 25.60 | 26.41 | 25.40 | 25.66 | 1,574,887 | +0.21(+0.83%) |
Mar 22, 2019 | 25.00 | 25.63 | 24.88 | 25.45 | 2,388,500 | +0.01(+0.04%) |
Mar 21, 2019 | 25.18 | 25.52 | 24.87 | 25.44 | 2,882,713 | +0.23(+0.91%) |
Mar 20, 2019 | 25.86 | 25.86 | 24.72 | 25.21 | 2,182,426 | -0.66(-2.55%) |
Mar 19, 2019 | 25.87 | 26.23 | 25.75 | 25.87 | 1,562,045 | +0.03(+0.12%) |
Mar 18, 2019 | 25.93 | 26.40 | 25.75 | 25.84 | 2,246,715 | -0.06(-0.23%) |
Mar 15, 2019 | 26.20 | 26.43 | 25.86 | 25.90 | 4,881,200 | -0.25(-0.96%) |
Mar 14, 2019 | 25.68 | 26.21 | 25.48 | 26.15 | 2,372,681 | +0.53(+2.07%) |
Mar 13, 2019 | 27.05 | 27.05 | 25.49 | 25.62 | 2,703,056 | -1.31(-4.86%) |
Mar 12, 2019 | 27.06 | 27.06 | 26.76 | 26.93 | 1,404,569 | -0.01(-0.04%) |
Mar 11, 2019 | 27.32 | 27.39 | 26.49 | 26.94 | 1,657,271 | -0.35(-1.28%) |
Mar 08, 2019 | 26.69 | 27.32 | 26.69 | 27.29 | 1,218,700 | +0.42(+1.56%) |
Mar 07, 2019 | 27.19 | 27.20 | 26.73 | 26.87 | 1,058,620 | -0.30(-1.10%) |
Mar 06, 2019 | 27.71 | 27.81 | 27.06 | 27.17 | 1,234,044 | -0.13(-0.48%) |
Mar 05, 2019 | 27.06 | 27.45 | 26.96 | 27.30 | 960,585 | +0.18(+0.66%) |
Mar 04, 2019 | 27.66 | 27.77 | 26.94 | 27.12 | 1,331,721 | -0.39(-1.42%) |