Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.92 | 28.94 | 27.64 | 27.83 | 1,899,521 | -1.25(-4.29%) |
Apr 29, 2019 | 29.49 | 29.80 | 29.00 | 29.07 | 1,309,505 | -0.45(-1.54%) |
Apr 26, 2019 | 30.46 | 30.46 | 28.60 | 29.53 | 1,777,635 | -0.03(-0.10%) |
Apr 25, 2019 | 29.87 | 30.30 | 29.51 | 29.56 | 1,391,650 | -0.35(-1.16%) |
Apr 24, 2019 | 29.63 | 30.08 | 29.31 | 29.90 | 920,547 | +0.39(+1.31%) |
Apr 23, 2019 | 28.93 | 29.57 | 28.93 | 29.52 | 3,085,474 | +0.69(+2.38%) |
Apr 22, 2019 | 28.69 | 28.89 | 28.40 | 28.83 | 682,427 | +0.02(+0.07%) |
Apr 18, 2019 | 28.72 | 28.95 | 28.29 | 28.81 | 1,181,056 | +0.19(+0.68%) |
Apr 17, 2019 | 29.00 | 29.04 | 28.47 | 28.62 | 1,093,996 | -0.28(-0.97%) |
Apr 16, 2019 | 28.62 | 29.10 | 28.52 | 28.90 | 549,578 | +0.31(+1.08%) |
Apr 15, 2019 | 28.92 | 29.03 | 28.35 | 28.59 | 867,298 | -0.29(-1.00%) |
Apr 12, 2019 | 28.75 | 29.10 | 28.58 | 28.88 | 710,868 | +0.45(+1.60%) |
Apr 11, 2019 | 28.34 | 28.65 | 28.23 | 28.43 | 1,072,633 | +0.20(+0.72%) |
Apr 10, 2019 | 27.36 | 28.22 | 27.34 | 28.22 | 1,028,650 | +0.82(+3.00%) |
Apr 09, 2019 | 27.73 | 27.75 | 27.21 | 27.40 | 878,538 | -0.53(-1.90%) |
Apr 08, 2019 | 28.12 | 28.28 | 27.80 | 27.93 | 593,067 | -0.25(-0.89%) |
Apr 05, 2019 | 28.11 | 28.59 | 28.04 | 28.18 | 1,168,541 | +0.13(+0.45%) |
Apr 04, 2019 | 28.19 | 28.41 | 27.99 | 28.06 | 831,094 | -0.13(-0.45%) |
Apr 03, 2019 | 28.03 | 28.33 | 27.80 | 28.18 | 1,220,013 | +0.55(+1.99%) |
Apr 02, 2019 | 27.33 | 27.74 | 27.28 | 27.63 | 761,247 | +0.23(+0.85%) |
Apr 01, 2019 | 26.90 | 27.68 | 26.82 | 27.40 | 1,236,239 | +0.95(+3.58%) |
Mar 29, 2019 | 26.68 | 26.69 | 26.17 | 26.45 | 1,115,896 | +0.04(+0.15%) |
Mar 28, 2019 | 26.03 | 26.68 | 25.89 | 26.41 | 1,778,750 | +0.43(+1.64%) |
Mar 27, 2019 | 27.01 | 27.13 | 25.84 | 25.99 | 1,263,976 | -1.02(-3.76%) |
Mar 26, 2019 | 26.92 | 27.44 | 26.68 | 27.00 | 931,510 | +0.28(+1.05%) |
Mar 25, 2019 | 26.44 | 27.14 | 26.30 | 26.72 | 1,176,523 | +0.28(+1.06%) |
Mar 22, 2019 | 26.88 | 26.88 | 26.25 | 26.44 | 1,928,538 | -0.55(-2.04%) |
Mar 21, 2019 | 26.64 | 27.17 | 26.40 | 26.99 | 907,371 | +0.30(+1.12%) |
Mar 20, 2019 | 26.84 | 26.92 | 26.14 | 26.69 | 1,077,853 | -0.14(-0.54%) |
Mar 19, 2019 | 27.26 | 27.39 | 26.79 | 26.84 | 1,235,899 | -0.28(-1.03%) |
Mar 18, 2019 | 27.29 | 27.37 | 26.97 | 27.12 | 1,326,980 | -0.17(-0.64%) |
Mar 15, 2019 | 27.55 | 28.10 | 27.21 | 27.29 | 1,470,658 | -0.14(-0.53%) |
Mar 14, 2019 | 27.99 | 28.00 | 26.95 | 27.44 | 1,113,902 | -0.60(-2.14%) |
Mar 13, 2019 | 27.97 | 28.44 | 27.82 | 28.04 | 1,115,769 | +0.25(+0.90%) |
Mar 12, 2019 | 28.37 | 28.37 | 27.75 | 27.79 | 717,167 | -0.50(-1.77%) |
Mar 11, 2019 | 28.15 | 28.53 | 28.01 | 28.29 | 1,008,090 | +0.37(+1.31%) |
Mar 08, 2019 | 27.18 | 27.95 | 27.02 | 27.92 | 744,364 | +0.43(+1.58%) |
Mar 07, 2019 | 27.57 | 27.71 | 26.95 | 27.49 | 1,053,702 | -0.18(-0.66%) |
Mar 06, 2019 | 28.27 | 28.57 | 27.64 | 27.67 | 914,416 | -0.56(-1.98%) |
Mar 05, 2019 | 28.77 | 28.77 | 28.04 | 28.23 | 1,525,923 | -0.47(-1.65%) |
Mar 04, 2019 | 29.19 | 29.35 | 28.45 | 28.70 | 1,195,537 | -0.35(-1.20%) |
Mar 01, 2019 | 29.06 | 29.19 | 28.57 | 29.05 | 743,017 | +0.34(+1.18%) |
Feb 28, 2019 | 29.72 | 29.78 | 28.68 | 28.71 | 1,269,008 | -1.08(-3.63%) |
Feb 27, 2019 | 30.03 | 30.16 | 29.58 | 29.79 | 1,065,242 | -0.23(-0.77%) |
Feb 26, 2019 | 29.63 | 30.14 | 29.53 | 30.03 | 1,072,991 | +0.25(+0.84%) |
Feb 25, 2019 | 30.20 | 30.21 | 29.76 | 29.78 | 1,464,737 | -0.13(-0.45%) |
Feb 22, 2019 | 30.17 | 30.68 | 29.54 | 29.91 | 4,542,158 | +2.62(+9.62%) |
Feb 21, 2019 | 27.42 | 27.50 | 26.76 | 27.29 | 1,522,000 | -0.12(-0.42%) |
Feb 20, 2019 | 27.32 | 27.51 | 27.06 | 27.40 | 809,449 | +0.29(+1.07%) |
Feb 19, 2019 | 26.79 | 27.30 | 26.65 | 27.11 | 848,416 | +0.24(+0.90%) |
Feb 15, 2019 | 26.71 | 27.15 | 26.54 | 26.87 | 623,931 | +0.39(+1.46%) |
Feb 14, 2019 | 26.31 | 26.62 | 25.86 | 26.49 | 579,184 | -0.11(-0.40%) |
Feb 13, 2019 | 26.87 | 27.28 | 26.33 | 26.59 | 1,280,664 | +0.12(+0.44%) |
Feb 12, 2019 | 26.51 | 26.73 | 26.32 | 26.48 | 1,027,609 | +0.25(+0.96%) |
Feb 11, 2019 | 25.86 | 26.28 | 25.39 | 26.22 | 967,885 | +0.54(+2.10%) |
Feb 08, 2019 | 26.00 | 26.25 | 25.10 | 25.68 | 1,305,384 | -0.55(-2.10%) |
Feb 07, 2019 | 26.39 | 26.51 | 26.00 | 26.23 | 1,053,369 | -0.36(-1.34%) |
Feb 06, 2019 | 26.74 | 26.87 | 26.42 | 26.59 | 905,777 | -0.14(-0.54%) |
Feb 05, 2019 | 27.02 | 27.03 | 26.28 | 26.74 | 1,004,775 | -0.20(-0.75%) |
Feb 04, 2019 | 26.86 | 27.04 | 26.59 | 26.94 | 1,640,995 | +0.23(+0.87%) |