Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.41 | 28.67 | 28.31 | 28.39 | 5,585,023 | +0.02(+0.07%) |
Apr 29, 2019 | 28.42 | 28.68 | 28.25 | 28.37 | 3,778,195 | +0.04(+0.13%) |
Apr 26, 2019 | 28.10 | 28.35 | 28.04 | 28.34 | 2,968,864 | +0.36(+1.28%) |
Apr 25, 2019 | 29.34 | 29.34 | 27.63 | 27.98 | 5,134,961 | -1.68(-5.66%) |
Apr 24, 2019 | 29.44 | 29.88 | 29.44 | 29.66 | 2,951,899 | +0.09(+0.32%) |
Apr 23, 2019 | 28.95 | 29.67 | 28.87 | 29.56 | 2,616,622 | +0.69(+2.38%) |
Apr 22, 2019 | 28.92 | 28.92 | 28.51 | 28.87 | 2,370,595 | -0.16(-0.55%) |
Apr 18, 2019 | 29.38 | 29.38 | 28.87 | 29.03 | 2,112,363 | -0.32(-1.09%) |
Apr 17, 2019 | 29.55 | 29.60 | 29.25 | 29.35 | 1,601,198 | +0.01(+0.03%) |
Apr 16, 2019 | 29.40 | 29.45 | 29.21 | 29.34 | 1,426,416 | +0.08(+0.26%) |
Apr 15, 2019 | 29.13 | 29.31 | 28.89 | 29.27 | 1,468,564 | +0.20(+0.68%) |
Apr 12, 2019 | 29.11 | 29.17 | 28.66 | 29.07 | 1,484,432 | +0.41(+1.41%) |
Apr 11, 2019 | 28.66 | 28.71 | 28.54 | 28.67 | 1,298,193 | +0.06(+0.20%) |
Apr 10, 2019 | 28.41 | 28.62 | 28.25 | 28.61 | 1,388,067 | +0.25(+0.90%) |
Apr 09, 2019 | 28.42 | 28.43 | 28.24 | 28.35 | 1,973,134 | -0.11(-0.40%) |
Apr 08, 2019 | 28.35 | 28.60 | 28.27 | 28.47 | 2,146,053 | +0.12(+0.43%) |
Apr 05, 2019 | 28.18 | 28.36 | 28.07 | 28.34 | 2,813,445 | +0.27(+0.97%) |
Apr 04, 2019 | 27.90 | 28.13 | 27.85 | 28.07 | 2,557,676 | +0.11(+0.40%) |
Apr 03, 2019 | 27.73 | 28.24 | 27.63 | 27.96 | 2,670,669 | +0.44(+1.61%) |
Apr 02, 2019 | 27.55 | 27.80 | 27.35 | 27.51 | 1,852,221 | -0.04(-0.14%) |
Apr 01, 2019 | 27.01 | 27.57 | 27.01 | 27.55 | 2,594,543 | +0.78(+2.92%) |
Mar 29, 2019 | 26.81 | 26.92 | 26.60 | 26.77 | 3,817,732 | +0.16(+0.60%) |
Mar 28, 2019 | 26.71 | 26.82 | 26.44 | 26.61 | 2,390,089 | +0.00(+0.00%) |
Mar 27, 2019 | 26.80 | 26.94 | 26.50 | 26.61 | 1,799,419 | -0.10(-0.39%) |
Mar 26, 2019 | 26.83 | 26.97 | 26.49 | 26.71 | 2,202,587 | -0.02(-0.07%) |
Mar 25, 2019 | 26.69 | 27.08 | 26.62 | 26.73 | 1,672,481 | -0.02(-0.07%) |
Mar 22, 2019 | 27.21 | 27.30 | 26.74 | 26.75 | 1,790,817 | -0.61(-2.24%) |
Mar 21, 2019 | 27.01 | 27.51 | 26.98 | 27.36 | 1,536,378 | +0.29(+1.08%) |
Mar 20, 2019 | 27.03 | 27.35 | 26.69 | 27.07 | 3,325,372 | +0.06(+0.21%) |
Mar 19, 2019 | 26.78 | 27.34 | 26.74 | 27.01 | 2,968,945 | +0.30(+1.13%) |
Mar 18, 2019 | 26.35 | 26.72 | 26.07 | 26.71 | 2,047,103 | +0.43(+1.65%) |
Mar 15, 2019 | 26.31 | 26.45 | 26.02 | 26.28 | 4,928,246 | -0.02(-0.07%) |
Mar 14, 2019 | 25.76 | 26.33 | 25.61 | 26.30 | 4,151,761 | +0.51(+1.98%) |
Mar 13, 2019 | 25.40 | 25.94 | 25.34 | 25.79 | 4,749,379 | +0.44(+1.75%) |
Mar 12, 2019 | 25.72 | 25.84 | 25.32 | 25.35 | 3,669,261 | -0.42(-1.65%) |
Mar 11, 2019 | 25.87 | 26.02 | 25.68 | 25.77 | 2,597,896 | -0.03(-0.11%) |
Mar 08, 2019 | 25.98 | 26.07 | 25.69 | 25.80 | 2,582,330 | -0.42(-1.62%) |
Mar 07, 2019 | 26.72 | 26.95 | 26.01 | 26.22 | 2,499,759 | -0.63(-2.35%) |
Mar 06, 2019 | 26.74 | 27.04 | 26.35 | 26.85 | 4,022,101 | +0.65(+2.48%) |
Mar 05, 2019 | 26.57 | 26.70 | 26.16 | 26.20 | 4,006,819 | -0.30(-1.14%) |
Mar 04, 2019 | 26.84 | 27.35 | 26.08 | 26.51 | 3,548,206 | +0.26(+1.01%) |
Mar 01, 2019 | 26.34 | 26.58 | 25.74 | 26.24 | 4,363,077 | +0.11(+0.43%) |
Feb 28, 2019 | 25.53 | 26.80 | 24.45 | 26.13 | 6,602,444 | +0.41(+1.61%) |
Feb 27, 2019 | 25.73 | 25.88 | 25.49 | 25.71 | 4,090,097 | +0.00(+0.00%) |
Feb 26, 2019 | 25.97 | 26.09 | 25.70 | 25.71 | 2,252,346 | -0.25(-0.94%) |
Feb 25, 2019 | 26.05 | 26.26 | 25.91 | 25.96 | 2,169,960 | +0.18(+0.70%) |
Feb 22, 2019 | 25.83 | 25.96 | 25.55 | 25.78 | 2,142,365 | -0.01(-0.04%) |
Feb 21, 2019 | 25.45 | 25.89 | 25.39 | 25.79 | 1,839,207 | +0.35(+1.37%) |
Feb 20, 2019 | 25.52 | 25.63 | 25.31 | 25.44 | 2,710,001 | -0.03(-0.11%) |
Feb 19, 2019 | 25.51 | 25.58 | 25.35 | 25.47 | 2,223,545 | -0.14(-0.55%) |
Feb 15, 2019 | 25.19 | 25.62 | 24.87 | 25.61 | 3,294,544 | +0.65(+2.61%) |
Feb 14, 2019 | 25.10 | 25.19 | 24.94 | 24.96 | 2,119,789 | -0.27(-1.08%) |
Feb 13, 2019 | 25.32 | 25.47 | 25.02 | 25.23 | 2,574,929 | +0.05(+0.19%) |
Feb 12, 2019 | 25.01 | 25.24 | 24.97 | 25.18 | 2,535,427 | +0.26(+1.06%) |
Feb 11, 2019 | 24.86 | 24.97 | 24.66 | 24.92 | 1,338,395 | +0.18(+0.72%) |
Feb 08, 2019 | 24.68 | 24.87 | 24.50 | 24.74 | 1,883,899 | -0.02(-0.08%) |
Feb 07, 2019 | 25.41 | 25.47 | 24.68 | 24.76 | 1,450,945 | -0.74(-2.89%) |
Feb 06, 2019 | 25.64 | 25.73 | 25.42 | 25.50 | 2,285,300 | -0.13(-0.52%) |
Feb 05, 2019 | 25.65 | 25.90 | 25.42 | 25.63 | 2,720,956 | +0.00(+0.00%) |
Feb 04, 2019 | 24.93 | 25.63 | 24.69 | 25.63 | 3,105,480 | +0.70(+2.80%) |