Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.00 | 27.17 | 26.90 | 27.13 | 1,549,886 | +0.15(+0.56%) |
Apr 29, 2019 | 26.80 | 27.15 | 26.80 | 26.98 | 600,418 | +0.14(+0.52%) |
Apr 26, 2019 | 26.84 | 26.92 | 26.63 | 26.84 | 922,529 | +0.03(+0.11%) |
Apr 25, 2019 | 26.77 | 26.94 | 26.68 | 26.81 | 1,049,352 | +0.01(+0.04%) |
Apr 24, 2019 | 26.82 | 26.97 | 26.65 | 26.80 | 932,744 | -0.07(-0.26%) |
Apr 23, 2019 | 26.94 | 27.04 | 26.61 | 26.87 | 1,134,974 | -0.10(-0.37%) |
Apr 22, 2019 | 27.28 | 27.28 | 26.94 | 26.97 | 530,847 | -0.32(-1.17%) |
Apr 18, 2019 | 27.29 | 27.29 | 27.29 | 0 | -0.13(-0.47%) | |
Apr 17, 2019 | 27.56 | 27.59 | 27.25 | 27.42 | 884,237 | -0.17(-0.62%) |
Apr 16, 2019 | 27.61 | 27.73 | 27.49 | 27.59 | 836,836 | +0.00(+0.00%) |
Apr 15, 2019 | 27.22 | 27.74 | 27.17 | 27.59 | 2,486,814 | +0.28(+1.03%) |
Apr 12, 2019 | 27.15 | 27.34 | 27.10 | 27.31 | 908,273 | -0.05(-0.18%) |
Apr 11, 2019 | 27.06 | 27.55 | 27.06 | 27.36 | 996,937 | +0.26(+0.96%) |
Apr 10, 2019 | 27.02 | 27.41 | 26.92 | 27.10 | 1,826,858 | +0.23(+0.86%) |
Apr 09, 2019 | 27.90 | 27.99 | 26.79 | 26.87 | 2,255,616 | -0.91(-3.28%) |
Apr 08, 2019 | 27.85 | 27.89 | 27.57 | 27.78 | 1,798,780 | -0.14(-0.50%) |
Apr 05, 2019 | 27.87 | 27.92 | 27.69 | 27.92 | 683,584 | +0.09(+0.32%) |
Apr 04, 2019 | 27.90 | 27.94 | 27.65 | 27.83 | 1,052,134 | -0.09(-0.32%) |
Apr 03, 2019 | 28.05 | 28.10 | 27.74 | 27.92 | 1,053,329 | -0.11(-0.39%) |
Apr 02, 2019 | 27.93 | 28.03 | 27.81 | 28.03 | 1,717,200 | +0.07(+0.25%) |
Apr 01, 2019 | 27.88 | 27.98 | 27.81 | 27.96 | 1,409,602 | +0.15(+0.54%) |
Mar 29, 2019 | 27.91 | 27.91 | 27.69 | 27.81 | 782,175 | -0.08(-0.29%) |
Mar 28, 2019 | 27.83 | 27.99 | 27.82 | 27.89 | 1,327,445 | +0.12(+0.43%) |
Mar 27, 2019 | 27.72 | 27.96 | 27.65 | 27.77 | 1,476,927 | +0.09(+0.33%) |
Mar 26, 2019 | 27.77 | 27.77 | 27.54 | 27.68 | 660,840 | +0.05(+0.18%) |
Mar 25, 2019 | 27.66 | 27.75 | 27.51 | 27.63 | 866,979 | -0.08(-0.29%) |
Mar 22, 2019 | 27.66 | 27.77 | 27.47 | 27.71 | 1,135,150 | -0.02(-0.07%) |
Mar 21, 2019 | 27.61 | 27.84 | 27.54 | 27.73 | 1,254,228 | +0.06(+0.22%) |
Mar 20, 2019 | 27.61 | 27.70 | 27.50 | 27.67 | 796,906 | +0.05(+0.18%) |
Mar 19, 2019 | 27.89 | 27.89 | 27.61 | 27.62 | 976,391 | -0.29(-1.04%) |
Mar 18, 2019 | 27.67 | 27.96 | 27.66 | 27.91 | 795,887 | +0.27(+0.98%) |
Mar 15, 2019 | 27.68 | 27.83 | 27.47 | 27.64 | 3,740,003 | +0.07(+0.25%) |
Mar 14, 2019 | 27.50 | 27.61 | 27.42 | 27.57 | 2,204,400 | -0.06(-0.22%) |
Mar 13, 2019 | 27.62 | 27.72 | 27.46 | 27.63 | 681,194 | +0.02(+0.07%) |
Mar 12, 2019 | 27.50 | 27.61 | 27.44 | 27.61 | 1,698,865 | +0.11(+0.40%) |
Mar 11, 2019 | 27.32 | 27.64 | 27.23 | 27.50 | 1,449,562 | +0.16(+0.59%) |
Mar 08, 2019 | 27.23 | 27.43 | 27.16 | 27.34 | 1,133,674 | +0.06(+0.22%) |
Mar 07, 2019 | 27.38 | 27.56 | 27.24 | 27.28 | 858,894 | -0.09(-0.33%) |
Mar 06, 2019 | 27.22 | 27.49 | 27.16 | 27.37 | 939,594 | +0.18(+0.66%) |
Mar 05, 2019 | 27.19 | 27.52 | 27.06 | 27.19 | 1,099,117 | +0.03(+0.11%) |
Mar 04, 2019 | 27.07 | 27.27 | 27.00 | 27.16 | 1,154,878 | +0.16(+0.59%) |
Mar 01, 2019 | 27.29 | 27.33 | 26.99 | 27.00 | 1,027,415 | -0.14(-0.52%) |
Feb 28, 2019 | 27.04 | 27.31 | 27.04 | 27.14 | 1,502,074 | +0.09(+0.33%) |
Feb 27, 2019 | 27.04 | 27.12 | 26.97 | 27.05 | 765,747 | -0.04(-0.15%) |
Feb 26, 2019 | 27.14 | 27.28 | 27.00 | 27.09 | 782,356 | -0.03(-0.11%) |
Feb 25, 2019 | 27.19 | 27.35 | 27.10 | 27.12 | 975,956 | -0.05(-0.18%) |
Feb 22, 2019 | 27.16 | 27.35 | 27.10 | 27.17 | 766,275 | +0.07(+0.26%) |
Feb 21, 2019 | 27.31 | 27.31 | 26.99 | 27.10 | 1,203,934 | -0.27(-0.99%) |
Feb 20, 2019 | 27.13 | 27.49 | 27.07 | 27.37 | 893,338 | +0.24(+0.88%) |
Feb 19, 2019 | 27.02 | 27.22 | 26.97 | 27.13 | 2,291,631 | +0.17(+0.63%) |
Feb 15, 2019 | 26.96 | 26.96 | 26.96 | 0 | +0.10(+0.37%) | |
Feb 14, 2019 | 26.81 | 27.00 | 26.74 | 26.86 | 702,373 | -0.06(-0.22%) |
Feb 13, 2019 | 27.20 | 27.27 | 26.90 | 26.92 | 588,485 | -0.21(-0.77%) |
Feb 12, 2019 | 27.12 | 27.19 | 26.91 | 27.13 | 681,656 | +0.05(+0.18%) |
Feb 11, 2019 | 27.35 | 27.40 | 27.02 | 27.08 | 610,197 | -0.15(-0.55%) |
Feb 08, 2019 | 27.00 | 27.27 | 26.96 | 27.23 | 615,479 | +0.20(+0.74%) |
Feb 07, 2019 | 27.06 | 27.12 | 26.89 | 27.03 | 974,151 | -0.05(-0.18%) |
Feb 06, 2019 | 27.21 | 27.34 | 26.93 | 27.08 | 1,094,464 | -0.10(-0.37%) |
Feb 05, 2019 | 27.07 | 27.26 | 27.01 | 27.18 | 909,000 | +0.16(+0.59%) |
Feb 04, 2019 | 26.76 | 27.09 | 26.75 | 27.02 | 1,284,579 | +0.27(+1.01%) |