Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.14 | 26.51 | 26.03 | 26.29 | 688,786 | -0.02(-0.06%) |
May 30, 2019 | 26.29 | 26.58 | 26.13 | 26.30 | 619,411 | +0.02(+0.09%) |
May 29, 2019 | 26.62 | 26.64 | 26.19 | 26.28 | 829,869 | -0.50(-1.88%) |
May 28, 2019 | 26.95 | 27.11 | 26.78 | 26.78 | 1,500,111 | -0.11(-0.41%) |
May 24, 2019 | 27.04 | 27.14 | 26.83 | 26.89 | 708,741 | +0.01(+0.03%) |
May 23, 2019 | 26.70 | 26.91 | 26.47 | 26.88 | 2,975,287 | +0.02(+0.06%) |
May 22, 2019 | 26.71 | 26.88 | 26.56 | 26.87 | 1,450,760 | +0.17(+0.62%) |
May 21, 2019 | 26.55 | 26.74 | 26.49 | 26.70 | 824,401 | +0.25(+0.95%) |
May 20, 2019 | 26.91 | 26.91 | 26.26 | 26.45 | 1,077,197 | -0.55(-2.04%) |
May 17, 2019 | 27.02 | 27.10 | 26.82 | 27.00 | 1,039,089 | -0.12(-0.44%) |
May 16, 2019 | 27.09 | 27.30 | 27.00 | 27.12 | 1,013,652 | +0.02(+0.09%) |
May 15, 2019 | 27.02 | 27.23 | 26.95 | 27.10 | 767,665 | +0.00(+0.00%) |
May 14, 2019 | 26.99 | 27.10 | 26.82 | 27.10 | 624,963 | +0.17(+0.64%) |
May 13, 2019 | 26.88 | 27.08 | 26.81 | 26.92 | 674,841 | -0.35(-1.30%) |
May 10, 2019 | 26.99 | 27.28 | 26.80 | 27.28 | 597,143 | +0.17(+0.61%) |
May 09, 2019 | 26.97 | 27.17 | 26.70 | 27.11 | 725,972 | +0.06(+0.20%) |
May 08, 2019 | 27.45 | 27.76 | 27.02 | 27.06 | 780,992 | -0.49(-1.77%) |
May 07, 2019 | 27.74 | 27.86 | 27.27 | 27.54 | 1,333,079 | -0.26(-0.93%) |
May 06, 2019 | 27.65 | 27.90 | 27.49 | 27.80 | 1,203,015 | +0.02(+0.08%) |
May 03, 2019 | 27.79 | 27.91 | 27.54 | 27.78 | 1,143,062 | +0.03(+0.11%) |
May 02, 2019 | 27.65 | 27.98 | 27.46 | 27.75 | 1,873,402 | +0.13(+0.48%) |
May 01, 2019 | 27.50 | 27.79 | 27.25 | 27.61 | 1,530,960 | +0.19(+0.69%) |
Apr 30, 2019 | 27.33 | 27.62 | 27.16 | 27.43 | 1,723,102 | +0.07(+0.26%) |
Apr 29, 2019 | 27.62 | 27.81 | 27.27 | 27.36 | 579,110 | -0.41(-1.47%) |
Apr 26, 2019 | 27.76 | 27.87 | 27.61 | 27.76 | 615,192 | +0.10(+0.37%) |
Apr 25, 2019 | 27.60 | 27.74 | 27.41 | 27.66 | 507,101 | +0.02(+0.06%) |
Apr 24, 2019 | 27.38 | 27.69 | 27.30 | 27.65 | 740,649 | +0.38(+1.39%) |
Apr 23, 2019 | 26.80 | 27.32 | 26.67 | 27.27 | 873,696 | +0.57(+2.15%) |
Apr 22, 2019 | 26.97 | 26.97 | 26.22 | 26.69 | 906,228 | -0.34(-1.25%) |
Apr 18, 2019 | 26.80 | 27.11 | 26.73 | 27.03 | 715,097 | +0.24(+0.91%) |
Apr 17, 2019 | 26.93 | 27.06 | 26.43 | 26.79 | 1,710,488 | +0.00(+0.00%) |
Apr 16, 2019 | 27.50 | 27.50 | 26.73 | 26.79 | 1,155,625 | -0.75(-2.71%) |
Apr 15, 2019 | 27.61 | 27.65 | 27.31 | 27.54 | 836,387 | -0.03(-0.11%) |
Apr 12, 2019 | 27.26 | 27.61 | 27.12 | 27.57 | 654,086 | +0.31(+1.15%) |
Apr 11, 2019 | 27.36 | 27.47 | 27.04 | 27.25 | 397,021 | -0.09(-0.32%) |
Apr 10, 2019 | 27.17 | 27.46 | 27.12 | 27.34 | 580,005 | +0.17(+0.64%) |
Apr 09, 2019 | 27.28 | 27.31 | 27.16 | 27.17 | 509,253 | -0.14(-0.52%) |
Apr 08, 2019 | 27.33 | 27.46 | 27.20 | 27.31 | 578,009 | -0.11(-0.40%) |
Apr 05, 2019 | 27.32 | 27.44 | 27.08 | 27.42 | 824,535 | +0.09(+0.32%) |
Apr 04, 2019 | 27.32 | 27.35 | 27.13 | 27.33 | 384,233 | +0.02(+0.06%) |
Apr 03, 2019 | 27.25 | 27.39 | 27.02 | 27.32 | 648,619 | +0.06(+0.23%) |
Apr 02, 2019 | 27.06 | 27.26 | 26.70 | 27.25 | 712,975 | +0.24(+0.87%) |
Apr 01, 2019 | 27.08 | 27.21 | 26.49 | 27.02 | 1,633,112 | -0.06(-0.23%) |
Mar 29, 2019 | 27.29 | 27.29 | 27.04 | 27.08 | 1,282,243 | -0.12(-0.43%) |
Mar 28, 2019 | 26.99 | 27.24 | 26.80 | 27.20 | 948,349 | +0.28(+1.02%) |
Mar 27, 2019 | 27.42 | 27.42 | 26.89 | 26.92 | 1,634,383 | -0.39(-1.44%) |
Mar 26, 2019 | 27.10 | 27.32 | 27.05 | 27.32 | 542,135 | +0.31(+1.14%) |
Mar 25, 2019 | 27.05 | 27.21 | 26.84 | 27.01 | 937,190 | -0.06(-0.23%) |
Mar 22, 2019 | 27.31 | 27.50 | 27.06 | 27.07 | 606,294 | -0.24(-0.86%) |
Mar 21, 2019 | 26.77 | 27.52 | 26.62 | 27.31 | 891,577 | +0.51(+1.91%) |
Mar 20, 2019 | 26.58 | 26.92 | 26.46 | 26.80 | 782,594 | +0.17(+0.62%) |
Mar 19, 2019 | 26.69 | 26.81 | 26.56 | 26.63 | 743,998 | -0.09(-0.35%) |
Mar 18, 2019 | 26.82 | 26.99 | 26.56 | 26.73 | 853,418 | -0.09(-0.35%) |
Mar 15, 2019 | 27.02 | 27.02 | 26.70 | 26.82 | 1,476,079 | -0.10(-0.38%) |
Mar 14, 2019 | 26.77 | 26.95 | 26.65 | 26.92 | 809,392 | +0.12(+0.47%) |
Mar 13, 2019 | 26.73 | 26.89 | 26.73 | 26.80 | 744,823 | +0.17(+0.65%) |
Mar 12, 2019 | 26.50 | 26.73 | 26.38 | 26.63 | 758,626 | +0.20(+0.77%) |
Mar 11, 2019 | 26.16 | 26.44 | 26.06 | 26.42 | 801,554 | +0.44(+1.68%) |
Mar 08, 2019 | 25.82 | 26.01 | 25.82 | 25.99 | 317,141 | +0.11(+0.42%) |
Mar 07, 2019 | 26.03 | 26.25 | 25.77 | 25.88 | 1,099,821 | -0.13(-0.51%) |
Mar 06, 2019 | 26.13 | 26.25 | 25.98 | 26.01 | 599,646 | -0.10(-0.39%) |
Mar 05, 2019 | 26.00 | 26.34 | 25.84 | 26.11 | 811,493 | +0.02(+0.06%) |
Mar 04, 2019 | 26.03 | 26.13 | 25.81 | 26.09 | 1,092,879 | +0.10(+0.39%) |