Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.38 | 24.49 | 24.16 | 24.35 | 3,730,135 | -0.02(-0.08%) |
Apr 29, 2019 | 24.28 | 24.52 | 24.16 | 24.37 | 5,444,852 | -0.05(-0.19%) |
Apr 26, 2019 | 24.28 | 24.85 | 24.13 | 24.42 | 9,574,135 | +0.12(+0.50%) |
Apr 25, 2019 | 24.46 | 24.78 | 24.28 | 24.29 | 5,174,056 | -0.25(-1.03%) |
Apr 24, 2019 | 24.99 | 25.09 | 24.42 | 24.55 | 5,481,904 | -0.48(-1.90%) |
Apr 23, 2019 | 25.20 | 25.39 | 24.44 | 25.02 | 5,024,434 | -0.31(-1.22%) |
Apr 22, 2019 | 25.17 | 25.52 | 25.05 | 25.33 | 3,477,582 | +0.08(+0.33%) |
Apr 18, 2019 | 25.00 | 25.34 | 24.79 | 25.25 | 4,277,271 | +0.16(+0.63%) |
Apr 17, 2019 | 25.15 | 25.36 | 25.00 | 25.09 | 4,010,804 | +0.06(+0.22%) |
Apr 16, 2019 | 24.87 | 25.12 | 24.87 | 25.03 | 3,373,741 | +0.20(+0.79%) |
Apr 15, 2019 | 25.04 | 25.40 | 24.82 | 24.84 | 3,709,716 | -0.16(-0.63%) |
Apr 12, 2019 | 25.00 | 25.27 | 24.64 | 24.99 | 6,743,422 | -0.19(-0.74%) |
Apr 11, 2019 | 25.45 | 25.53 | 25.05 | 25.18 | 2,970,495 | -0.34(-1.32%) |
Apr 10, 2019 | 25.65 | 25.76 | 25.38 | 25.52 | 4,898,519 | -0.07(-0.29%) |
Apr 09, 2019 | 25.82 | 26.01 | 25.52 | 25.59 | 2,626,608 | -0.38(-1.47%) |
Apr 08, 2019 | 26.05 | 26.06 | 25.70 | 25.97 | 2,440,193 | -0.07(-0.25%) |
Apr 05, 2019 | 25.90 | 26.12 | 25.73 | 26.04 | 3,762,381 | +0.19(+0.72%) |
Apr 04, 2019 | 25.45 | 25.86 | 25.30 | 25.85 | 2,460,510 | +0.34(+1.32%) |
Apr 03, 2019 | 25.92 | 26.09 | 25.41 | 25.52 | 3,925,806 | -0.14(-0.55%) |
Apr 02, 2019 | 25.95 | 26.08 | 25.55 | 25.66 | 3,137,111 | -0.31(-1.19%) |
Apr 01, 2019 | 25.55 | 26.06 | 25.49 | 25.96 | 3,411,468 | +0.49(+1.94%) |
Mar 29, 2019 | 25.54 | 25.82 | 25.29 | 25.47 | 4,195,781 | +0.13(+0.52%) |
Mar 28, 2019 | 25.21 | 25.83 | 25.10 | 25.34 | 6,333,374 | +0.53(+2.14%) |
Mar 27, 2019 | 24.73 | 25.07 | 24.73 | 24.81 | 3,994,666 | +0.17(+0.68%) |
Mar 26, 2019 | 25.27 | 25.42 | 24.20 | 24.64 | 6,925,367 | -0.48(-1.89%) |
Mar 25, 2019 | 24.94 | 25.35 | 24.84 | 25.12 | 2,674,493 | +0.07(+0.30%) |
Mar 22, 2019 | 26.08 | 26.23 | 25.00 | 25.04 | 4,070,650 | -1.35(-5.12%) |
Mar 21, 2019 | 26.20 | 26.68 | 26.19 | 26.39 | 3,347,614 | +0.11(+0.43%) |
Mar 20, 2019 | 26.47 | 26.57 | 26.09 | 26.28 | 3,496,591 | -0.35(-1.30%) |
Mar 19, 2019 | 26.93 | 27.04 | 26.55 | 26.63 | 3,093,734 | -0.08(-0.31%) |
Mar 18, 2019 | 26.88 | 27.03 | 26.59 | 26.71 | 3,426,027 | -0.07(-0.24%) |
Mar 15, 2019 | 26.45 | 27.06 | 26.41 | 26.78 | 6,480,080 | +0.31(+1.16%) |
Mar 14, 2019 | 26.67 | 26.79 | 26.31 | 26.47 | 3,953,020 | -0.34(-1.29%) |
Mar 13, 2019 | 27.02 | 27.20 | 26.73 | 26.81 | 4,088,826 | +0.07(+0.28%) |
Mar 12, 2019 | 26.80 | 27.11 | 26.71 | 26.74 | 3,752,005 | -0.04(-0.14%) |
Mar 11, 2019 | 26.32 | 26.80 | 26.20 | 26.78 | 4,317,146 | +0.64(+2.46%) |
Mar 08, 2019 | 25.80 | 26.45 | 25.68 | 26.13 | 6,055,044 | +0.09(+0.36%) |
Mar 07, 2019 | 26.83 | 26.86 | 25.94 | 26.04 | 8,537,813 | -1.22(-4.48%) |
Mar 06, 2019 | 27.84 | 27.99 | 27.20 | 27.26 | 4,410,472 | -0.59(-2.13%) |
Mar 05, 2019 | 28.66 | 28.71 | 27.79 | 27.85 | 6,831,844 | -0.87(-3.02%) |
Mar 04, 2019 | 28.99 | 29.12 | 28.21 | 28.72 | 5,396,434 | -0.17(-0.58%) |
Mar 01, 2019 | 29.27 | 29.46 | 28.69 | 28.89 | 5,260,196 | -0.25(-0.86%) |
Feb 28, 2019 | 29.83 | 29.90 | 28.85 | 29.14 | 5,519,473 | -0.84(-2.80%) |
Feb 27, 2019 | 29.25 | 30.28 | 29.12 | 29.98 | 6,538,453 | +0.68(+2.32%) |
Feb 26, 2019 | 30.77 | 31.60 | 28.90 | 29.30 | 10,905,037 | -1.24(-4.06%) |
Feb 25, 2019 | 30.60 | 30.97 | 30.29 | 30.54 | 6,327,228 | +0.44(+1.45%) |
Feb 22, 2019 | 30.52 | 30.68 | 29.95 | 30.10 | 5,166,082 | -0.81(-2.62%) |
Feb 21, 2019 | 31.56 | 31.58 | 30.75 | 30.91 | 3,705,177 | -0.29(-0.93%) |
Feb 20, 2019 | 30.10 | 31.43 | 30.10 | 31.20 | 4,251,240 | +1.12(+3.72%) |
Feb 19, 2019 | 29.59 | 30.28 | 29.12 | 30.08 | 3,776,771 | +0.16(+0.53%) |
Feb 15, 2019 | 30.11 | 30.16 | 29.55 | 29.92 | 4,890,071 | +0.16(+0.53%) |
Feb 14, 2019 | 29.73 | 30.34 | 29.56 | 29.76 | 3,374,583 | -0.11(-0.37%) |
Feb 13, 2019 | 29.82 | 30.40 | 29.82 | 29.88 | 4,270,526 | +0.16(+0.53%) |
Feb 12, 2019 | 29.18 | 29.93 | 29.04 | 29.72 | 5,297,384 | +0.90(+3.14%) |
Feb 11, 2019 | 29.18 | 29.27 | 28.26 | 28.81 | 4,691,289 | -0.25(-0.87%) |
Feb 08, 2019 | 28.92 | 29.30 | 28.56 | 29.06 | 4,775,889 | -0.20(-0.67%) |
Feb 07, 2019 | 29.89 | 29.93 | 28.90 | 29.26 | 4,505,659 | -0.99(-3.27%) |
Feb 06, 2019 | 29.76 | 30.29 | 29.69 | 30.25 | 3,005,364 | +0.24(+0.81%) |
Feb 05, 2019 | 29.79 | 30.01 | 29.60 | 30.01 | 3,332,260 | +0.23(+0.78%) |
Feb 04, 2019 | 30.28 | 30.34 | 29.60 | 29.77 | 4,964,368 | -0.61(-1.99%) |