Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.36 | 24.47 | 24.14 | 24.33 | 3,732,794 | -0.02(-0.08%) |
Apr 29, 2019 | 24.26 | 24.51 | 24.15 | 24.35 | 5,448,734 | -0.05(-0.19%) |
Apr 26, 2019 | 24.26 | 24.84 | 24.11 | 24.40 | 9,580,961 | +0.12(+0.50%) |
Apr 25, 2019 | 24.45 | 24.77 | 24.26 | 24.28 | 5,177,745 | -0.25(-1.03%) |
Apr 24, 2019 | 24.97 | 25.07 | 24.40 | 24.53 | 5,485,813 | -0.48(-1.90%) |
Apr 23, 2019 | 25.18 | 25.37 | 24.43 | 25.00 | 5,028,017 | -0.31(-1.21%) |
Apr 22, 2019 | 25.15 | 25.50 | 25.04 | 25.31 | 3,480,061 | +0.08(+0.33%) |
Apr 18, 2019 | 24.99 | 25.32 | 24.77 | 25.23 | 4,280,321 | +0.16(+0.63%) |
Apr 17, 2019 | 25.14 | 25.34 | 24.99 | 25.07 | 4,013,664 | +0.06(+0.22%) |
Apr 16, 2019 | 24.86 | 25.10 | 24.86 | 25.01 | 3,376,146 | +0.20(+0.79%) |
Apr 15, 2019 | 25.02 | 25.38 | 24.80 | 24.82 | 3,712,361 | -0.16(-0.63%) |
Apr 12, 2019 | 24.99 | 25.26 | 24.62 | 24.98 | 6,748,230 | -0.19(-0.74%) |
Apr 11, 2019 | 25.43 | 25.51 | 25.03 | 25.16 | 2,972,613 | -0.34(-1.32%) |
Apr 10, 2019 | 25.63 | 25.74 | 25.36 | 25.50 | 4,902,012 | -0.07(-0.29%) |
Apr 09, 2019 | 25.81 | 25.99 | 25.50 | 25.57 | 2,628,481 | -0.38(-1.47%) |
Apr 08, 2019 | 26.03 | 26.04 | 25.68 | 25.96 | 2,441,933 | -0.07(-0.25%) |
Apr 05, 2019 | 25.88 | 26.10 | 25.71 | 26.02 | 3,765,064 | +0.19(+0.72%) |
Apr 04, 2019 | 25.43 | 25.84 | 25.28 | 25.83 | 2,462,264 | +0.34(+1.32%) |
Apr 03, 2019 | 25.90 | 26.07 | 25.39 | 25.50 | 3,928,605 | -0.14(-0.55%) |
Apr 02, 2019 | 25.93 | 26.06 | 25.54 | 25.64 | 3,139,348 | -0.31(-1.19%) |
Apr 01, 2019 | 25.54 | 26.04 | 25.47 | 25.95 | 3,413,901 | +0.49(+1.94%) |
Mar 29, 2019 | 25.52 | 25.80 | 25.27 | 25.45 | 4,198,772 | +0.13(+0.52%) |
Mar 28, 2019 | 25.19 | 25.82 | 25.08 | 25.32 | 6,337,890 | +0.53(+2.14%) |
Mar 27, 2019 | 24.72 | 25.05 | 24.72 | 24.79 | 3,997,514 | +0.17(+0.68%) |
Mar 26, 2019 | 25.26 | 25.41 | 24.18 | 24.62 | 6,930,305 | -0.48(-1.89%) |
Mar 25, 2019 | 24.92 | 25.33 | 24.82 | 25.10 | 2,676,400 | +0.07(+0.30%) |
Mar 22, 2019 | 26.06 | 26.21 | 24.98 | 25.02 | 4,073,553 | -1.35(-5.12%) |
Mar 21, 2019 | 26.18 | 26.66 | 26.17 | 26.37 | 3,350,001 | +0.11(+0.43%) |
Mar 20, 2019 | 26.45 | 26.55 | 26.08 | 26.26 | 3,499,084 | -0.34(-1.30%) |
Mar 19, 2019 | 26.91 | 27.02 | 26.53 | 26.61 | 3,095,940 | -0.08(-0.31%) |
Mar 18, 2019 | 26.86 | 27.01 | 26.57 | 26.69 | 3,428,470 | -0.07(-0.24%) |
Mar 15, 2019 | 26.43 | 27.04 | 26.39 | 26.76 | 6,484,700 | +0.31(+1.16%) |
Mar 14, 2019 | 26.65 | 26.77 | 26.29 | 26.45 | 3,955,839 | -0.34(-1.29%) |
Mar 13, 2019 | 27.00 | 27.18 | 26.71 | 26.79 | 4,091,741 | +0.07(+0.28%) |
Mar 12, 2019 | 26.78 | 27.09 | 26.69 | 26.72 | 3,754,680 | -0.04(-0.14%) |
Mar 11, 2019 | 26.30 | 26.78 | 26.18 | 26.76 | 4,320,225 | +0.64(+2.46%) |
Mar 08, 2019 | 25.78 | 26.44 | 25.67 | 26.11 | 6,059,361 | +0.09(+0.36%) |
Mar 07, 2019 | 26.81 | 26.84 | 25.92 | 26.02 | 8,543,901 | -1.22(-4.48%) |
Mar 06, 2019 | 27.82 | 27.97 | 27.18 | 27.24 | 4,413,617 | -0.59(-2.13%) |
Mar 05, 2019 | 28.64 | 28.69 | 27.77 | 27.83 | 6,836,716 | -0.87(-3.02%) |
Mar 04, 2019 | 28.97 | 29.10 | 28.19 | 28.70 | 5,400,282 | -0.17(-0.58%) |
Mar 01, 2019 | 29.25 | 29.44 | 28.67 | 28.87 | 5,263,947 | -0.25(-0.86%) |
Feb 28, 2019 | 29.81 | 29.88 | 28.83 | 29.12 | 5,523,409 | -0.84(-2.80%) |
Feb 27, 2019 | 29.23 | 30.25 | 29.10 | 29.96 | 6,543,116 | +0.68(+2.32%) |
Feb 26, 2019 | 30.75 | 31.58 | 28.88 | 29.28 | 10,912,813 | -1.24(-4.06%) |
Feb 25, 2019 | 30.58 | 30.94 | 30.26 | 30.51 | 6,331,740 | +0.44(+1.46%) |
Feb 22, 2019 | 30.50 | 30.65 | 29.93 | 30.08 | 5,169,766 | -0.81(-2.62%) |
Feb 21, 2019 | 31.54 | 31.56 | 30.73 | 30.89 | 3,707,819 | -0.29(-0.93%) |
Feb 20, 2019 | 30.08 | 31.41 | 30.08 | 31.18 | 4,254,272 | +1.12(+3.72%) |
Feb 19, 2019 | 29.57 | 30.25 | 29.10 | 30.06 | 3,779,465 | +0.16(+0.53%) |
Feb 15, 2019 | 30.09 | 30.14 | 29.53 | 29.90 | 4,893,558 | +0.16(+0.53%) |
Feb 14, 2019 | 29.70 | 30.32 | 29.54 | 29.74 | 3,376,990 | -0.11(-0.37%) |
Feb 13, 2019 | 29.80 | 30.38 | 29.80 | 29.85 | 4,273,572 | +0.16(+0.53%) |
Feb 12, 2019 | 29.16 | 29.91 | 29.02 | 29.70 | 5,301,162 | +0.90(+3.14%) |
Feb 11, 2019 | 29.16 | 29.25 | 28.24 | 28.79 | 4,694,635 | -0.25(-0.87%) |
Feb 08, 2019 | 28.90 | 29.28 | 28.54 | 29.04 | 4,779,295 | -0.20(-0.67%) |
Feb 07, 2019 | 29.87 | 29.91 | 28.88 | 29.24 | 4,508,872 | -0.99(-3.27%) |
Feb 06, 2019 | 29.74 | 30.26 | 29.67 | 30.23 | 3,007,507 | +0.24(+0.81%) |
Feb 05, 2019 | 29.77 | 29.99 | 29.58 | 29.98 | 3,334,636 | +0.23(+0.78%) |
Feb 04, 2019 | 30.25 | 30.32 | 29.57 | 29.75 | 4,967,909 | -0.61(-1.99%) |