Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.45 | 24.67 | 24.38 | 24.58 | 6,161,752 | +0.15(+0.60%) |
May 30, 2019 | 24.60 | 24.72 | 24.37 | 24.44 | 4,460,872 | -0.16(-0.63%) |
May 29, 2019 | 25.00 | 25.01 | 24.56 | 24.59 | 4,809,546 | -0.32(-1.28%) |
May 28, 2019 | 25.49 | 25.51 | 24.91 | 24.91 | 7,032,014 | -0.49(-1.94%) |
May 24, 2019 | 25.59 | 25.69 | 25.39 | 25.41 | 4,278,741 | -0.03(-0.10%) |
May 23, 2019 | 25.56 | 25.60 | 25.21 | 25.43 | 6,977,907 | -0.11(-0.44%) |
May 22, 2019 | 25.53 | 25.65 | 25.37 | 25.54 | 7,452,521 | +0.03(+0.10%) |
May 21, 2019 | 25.62 | 25.85 | 25.50 | 25.52 | 4,401,526 | -0.10(-0.40%) |
May 20, 2019 | 25.76 | 25.96 | 25.54 | 25.62 | 4,506,083 | -0.11(-0.44%) |
May 17, 2019 | 25.47 | 25.86 | 25.47 | 25.73 | 5,335,990 | +0.15(+0.57%) |
May 16, 2019 | 25.41 | 25.70 | 25.34 | 25.59 | 5,259,324 | +0.16(+0.61%) |
May 15, 2019 | 25.55 | 25.64 | 25.39 | 25.43 | 6,750,763 | -0.06(-0.25%) |
May 14, 2019 | 25.75 | 25.80 | 25.37 | 25.49 | 9,987,740 | -0.33(-1.26%) |
May 13, 2019 | 25.26 | 25.84 | 25.23 | 25.82 | 7,405,642 | +0.43(+1.69%) |
May 10, 2019 | 24.84 | 25.43 | 24.62 | 25.39 | 8,787,737 | +0.35(+1.40%) |
May 09, 2019 | 26.01 | 26.07 | 24.95 | 25.04 | 11,544,748 | -1.03(-3.94%) |
May 08, 2019 | 26.30 | 26.40 | 26.03 | 26.07 | 4,378,436 | -0.31(-1.17%) |
May 07, 2019 | 26.56 | 26.64 | 26.28 | 26.38 | 5,237,573 | -0.21(-0.77%) |
May 06, 2019 | 26.67 | 26.68 | 26.49 | 26.58 | 3,377,212 | -0.09(-0.32%) |
May 03, 2019 | 26.38 | 26.68 | 26.38 | 26.67 | 3,129,775 | +0.34(+1.30%) |
May 02, 2019 | 26.34 | 26.56 | 26.28 | 26.32 | 6,844,405 | -0.03(-0.10%) |
May 01, 2019 | 26.44 | 26.62 | 26.32 | 26.35 | 7,051,086 | -0.19(-0.71%) |
Apr 30, 2019 | 26.14 | 26.57 | 26.02 | 26.54 | 5,182,091 | +0.47(+1.81%) |
Apr 29, 2019 | 25.99 | 26.13 | 25.94 | 26.07 | 2,778,391 | -0.02(-0.07%) |
Apr 26, 2019 | 26.29 | 26.44 | 26.08 | 26.08 | 3,321,465 | -0.03(-0.13%) |
Apr 25, 2019 | 25.84 | 26.21 | 25.70 | 26.12 | 5,570,341 | +0.19(+0.73%) |
Apr 24, 2019 | 26.26 | 26.33 | 25.92 | 25.93 | 7,183,938 | -0.28(-1.08%) |
Apr 23, 2019 | 26.18 | 26.31 | 26.02 | 26.21 | 4,602,630 | +0.12(+0.46%) |
Apr 22, 2019 | 25.89 | 26.11 | 25.87 | 26.09 | 3,685,089 | +0.16(+0.63%) |
Apr 18, 2019 | 25.82 | 26.08 | 25.78 | 25.93 | 4,546,835 | +0.24(+0.93%) |
Apr 17, 2019 | 25.80 | 25.84 | 25.65 | 25.69 | 3,348,754 | -0.12(-0.46%) |
Apr 16, 2019 | 26.01 | 26.11 | 25.66 | 25.81 | 4,009,753 | -0.30(-1.15%) |
Apr 15, 2019 | 26.27 | 26.34 | 26.02 | 26.11 | 5,355,759 | -0.06(-0.23%) |
Apr 12, 2019 | 25.84 | 26.22 | 25.70 | 26.17 | 6,030,245 | +0.24(+0.92%) |
Apr 11, 2019 | 25.89 | 26.00 | 25.77 | 25.93 | 5,622,003 | +0.08(+0.30%) |
Apr 10, 2019 | 26.00 | 26.13 | 25.75 | 25.85 | 5,416,921 | -0.10(-0.40%) |
Apr 09, 2019 | 26.08 | 26.14 | 25.84 | 25.96 | 4,679,085 | -0.12(-0.46%) |
Apr 08, 2019 | 26.35 | 26.37 | 26.02 | 26.08 | 5,089,463 | -0.35(-1.33%) |
Apr 05, 2019 | 26.22 | 26.43 | 26.12 | 26.43 | 4,505,250 | +0.29(+1.11%) |
Apr 04, 2019 | 26.45 | 26.49 | 26.04 | 26.14 | 3,131,135 | -0.15(-0.55%) |
Apr 03, 2019 | 26.28 | 26.44 | 26.07 | 26.28 | 3,938,938 | -0.07(-0.26%) |
Apr 02, 2019 | 26.38 | 26.42 | 26.17 | 26.35 | 4,603,085 | +0.07(+0.26%) |
Apr 01, 2019 | 26.27 | 26.33 | 26.06 | 26.28 | 3,660,297 | +0.00(+0.00%) |
Mar 29, 2019 | 25.99 | 26.35 | 25.89 | 26.28 | 4,771,116 | +0.32(+1.22%) |
Mar 28, 2019 | 26.15 | 26.24 | 25.80 | 25.96 | 4,815,807 | -0.18(-0.69%) |
Mar 27, 2019 | 26.51 | 26.53 | 26.10 | 26.14 | 4,439,140 | -0.33(-1.26%) |
Mar 26, 2019 | 26.37 | 26.60 | 26.34 | 26.48 | 2,856,663 | +0.11(+0.42%) |
Mar 25, 2019 | 26.25 | 26.43 | 26.17 | 26.37 | 3,374,180 | +0.07(+0.26%) |
Mar 22, 2019 | 26.30 | 26.47 | 26.24 | 26.30 | 4,481,653 | +0.09(+0.33%) |
Mar 21, 2019 | 25.89 | 26.33 | 25.84 | 26.21 | 3,406,858 | +0.31(+1.19%) |
Mar 20, 2019 | 26.00 | 26.14 | 25.87 | 25.90 | 4,049,190 | -0.01(-0.03%) |
Mar 19, 2019 | 26.09 | 26.17 | 25.86 | 25.91 | 4,253,543 | -0.27(-1.01%) |
Mar 18, 2019 | 26.38 | 26.39 | 26.01 | 26.18 | 5,858,435 | -0.20(-0.75%) |
Mar 15, 2019 | 26.04 | 26.38 | 25.99 | 26.38 | 11,621,975 | +0.34(+1.32%) |
Mar 14, 2019 | 26.04 | 26.21 | 25.90 | 26.03 | 6,693,571 | +0.00(+0.00%) |
Mar 13, 2019 | 26.29 | 26.33 | 26.02 | 26.03 | 7,450,814 | -0.23(-0.88%) |
Mar 12, 2019 | 26.05 | 26.31 | 25.96 | 26.26 | 4,607,097 | +0.21(+0.82%) |
Mar 11, 2019 | 25.71 | 26.05 | 25.68 | 26.05 | 4,771,585 | +0.34(+1.33%) |
Mar 08, 2019 | 25.75 | 25.78 | 25.47 | 25.71 | 4,626,268 | +0.00(+0.00%) |
Mar 07, 2019 | 25.82 | 25.95 | 25.61 | 25.71 | 6,593,184 | -0.06(-0.23%) |
Mar 06, 2019 | 25.86 | 25.90 | 25.63 | 25.77 | 4,810,327 | -0.06(-0.23%) |
Mar 05, 2019 | 25.93 | 25.99 | 25.73 | 25.83 | 5,336,987 | -0.15(-0.56%) |
Mar 04, 2019 | 25.83 | 25.98 | 25.59 | 25.97 | 5,593,343 | +0.15(+0.56%) |