Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.37 | 26.67 | 26.19 | 26.65 | 11,175,996 | +0.26(+0.97%) |
Apr 29, 2019 | 26.89 | 26.98 | 26.25 | 26.39 | 15,795,693 | -0.60(-2.22%) |
Apr 26, 2019 | 27.34 | 27.40 | 26.91 | 26.99 | 13,359,541 | -0.15(-0.54%) |
Apr 25, 2019 | 27.63 | 28.17 | 26.74 | 27.14 | 13,350,498 | -0.49(-1.77%) |
Apr 24, 2019 | 27.76 | 27.97 | 27.52 | 27.63 | 14,434,814 | -0.15(-0.53%) |
Apr 23, 2019 | 27.68 | 28.00 | 27.66 | 27.77 | 13,562,548 | -0.15(-0.55%) |
Apr 22, 2019 | 28.52 | 28.53 | 27.75 | 27.93 | 14,698,306 | -0.42(-1.48%) |
Apr 18, 2019 | 29.30 | 29.36 | 28.20 | 28.35 | 30,652,116 | -0.98(-3.34%) |
Apr 17, 2019 | 29.72 | 29.99 | 29.14 | 29.33 | 96,207,968 | -0.52(-1.75%) |
Apr 16, 2019 | 30.17 | 30.22 | 29.76 | 29.85 | 13,026,059 | -0.43(-1.42%) |
Apr 15, 2019 | 30.12 | 30.32 | 29.95 | 30.28 | 15,862,423 | -0.07(-0.22%) |
Apr 12, 2019 | 30.23 | 30.49 | 29.80 | 30.34 | 12,604,022 | +0.23(+0.78%) |
Apr 11, 2019 | 30.08 | 30.37 | 29.84 | 30.11 | 13,081,427 | -0.25(-0.83%) |
Apr 10, 2019 | 30.58 | 30.71 | 30.30 | 30.36 | 7,839,218 | -0.28(-0.90%) |
Apr 09, 2019 | 30.72 | 30.79 | 30.31 | 30.64 | 6,068,448 | -0.05(-0.16%) |
Apr 08, 2019 | 30.73 | 30.83 | 30.43 | 30.69 | 7,533,826 | +0.13(+0.44%) |
Apr 05, 2019 | 30.43 | 30.58 | 30.23 | 30.55 | 6,882,774 | +0.02(+0.06%) |
Apr 04, 2019 | 30.09 | 30.55 | 29.83 | 30.54 | 12,785,906 | +0.44(+1.47%) |
Apr 03, 2019 | 30.03 | 30.22 | 29.89 | 30.09 | 9,648,917 | +0.10(+0.34%) |
Apr 02, 2019 | 29.73 | 30.07 | 29.62 | 29.99 | 13,340,442 | +0.18(+0.62%) |
Apr 01, 2019 | 30.00 | 30.16 | 29.66 | 29.81 | 11,024,296 | -0.13(-0.45%) |
Mar 29, 2019 | 29.98 | 30.16 | 29.80 | 29.94 | 11,855,836 | +0.17(+0.56%) |
Mar 28, 2019 | 29.44 | 30.08 | 29.35 | 29.78 | 11,482,349 | -0.12(-0.39%) |
Mar 27, 2019 | 29.84 | 30.00 | 29.62 | 29.89 | 13,348,864 | +0.13(+0.42%) |
Mar 26, 2019 | 28.91 | 29.77 | 28.91 | 29.77 | 28,581,582 | +0.55(+1.89%) |
Mar 25, 2019 | 29.14 | 29.53 | 28.88 | 29.21 | 31,278,434 | +0.33(+1.16%) |
Mar 22, 2019 | 28.50 | 29.13 | 28.08 | 28.88 | 37,450,104 | +0.14(+0.50%) |
Mar 21, 2019 | 28.34 | 28.86 | 28.11 | 28.74 | 18,584,872 | +0.39(+1.36%) |
Mar 20, 2019 | 27.79 | 28.42 | 27.34 | 28.35 | 15,986,284 | +0.49(+1.77%) |
Mar 19, 2019 | 27.82 | 28.29 | 27.77 | 27.86 | 11,293,796 | +0.23(+0.85%) |
Mar 18, 2019 | 27.89 | 27.95 | 27.58 | 27.62 | 10,479,258 | -0.12(-0.42%) |
Mar 15, 2019 | 28.08 | 28.37 | 27.55 | 27.74 | 17,194,212 | -0.23(-0.84%) |
Mar 14, 2019 | 28.28 | 28.49 | 27.95 | 27.98 | 13,736,702 | -0.83(-2.88%) |
Mar 13, 2019 | 29.07 | 29.25 | 28.62 | 28.80 | 20,337,540 | -0.09(-0.32%) |
Mar 12, 2019 | 28.15 | 28.99 | 28.06 | 28.90 | 23,675,406 | +0.90(+3.20%) |
Mar 11, 2019 | 27.86 | 28.30 | 27.17 | 28.00 | 47,993,124 | -0.22(-0.77%) |
Mar 08, 2019 | 28.25 | 28.49 | 27.80 | 28.22 | 10,737,796 | +0.41(+1.48%) |
Mar 07, 2019 | 27.68 | 27.98 | 27.57 | 27.81 | 19,234,010 | +0.07(+0.24%) |
Mar 06, 2019 | 28.78 | 28.81 | 27.70 | 27.74 | 15,563,846 | -1.02(-3.55%) |
Mar 05, 2019 | 28.61 | 28.97 | 28.52 | 28.76 | 10,304,680 | +0.04(+0.15%) |
Mar 04, 2019 | 28.18 | 28.77 | 28.06 | 28.72 | 13,741,100 | +0.53(+1.86%) |
Mar 01, 2019 | 28.19 | 28.75 | 28.07 | 28.20 | 14,031,786 | -0.25(-0.88%) |
Feb 28, 2019 | 28.28 | 28.60 | 28.18 | 28.45 | 11,339,011 | +0.08(+0.29%) |
Feb 27, 2019 | 29.07 | 29.10 | 28.18 | 28.36 | 16,279,148 | -0.78(-2.66%) |
Feb 26, 2019 | 30.00 | 30.18 | 28.95 | 29.14 | 16,430,185 | -0.96(-3.19%) |
Feb 25, 2019 | 30.26 | 30.42 | 29.55 | 30.10 | 17,210,382 | -0.32(-1.04%) |
Feb 22, 2019 | 30.07 | 31.37 | 29.87 | 30.41 | 40,660,420 | +0.89(+3.02%) |
Feb 21, 2019 | 29.76 | 30.10 | 28.75 | 29.52 | 14,531,087 | +0.02(+0.06%) |
Feb 20, 2019 | 28.98 | 29.90 | 28.68 | 29.50 | 14,077,934 | +0.72(+2.49%) |
Feb 19, 2019 | 28.03 | 28.96 | 27.51 | 28.79 | 12,148,237 | +1.08(+3.88%) |
Feb 15, 2019 | 27.83 | 27.91 | 27.48 | 27.71 | 7,388,812 | +0.11(+0.39%) |
Feb 14, 2019 | 27.60 | 27.77 | 27.30 | 27.60 | 8,528,442 | -0.10(-0.36%) |
Feb 13, 2019 | 27.75 | 28.06 | 27.61 | 27.70 | 6,510,280 | -0.13(-0.48%) |
Feb 12, 2019 | 28.19 | 28.19 | 27.75 | 27.84 | 6,997,087 | -0.22(-0.77%) |
Feb 11, 2019 | 27.95 | 28.25 | 27.85 | 28.05 | 4,731,303 | -0.16(-0.56%) |
Feb 08, 2019 | 28.23 | 28.33 | 27.94 | 28.21 | 5,048,742 | +0.09(+0.33%) |
Feb 07, 2019 | 28.24 | 28.59 | 28.00 | 28.12 | 4,917,028 | -0.21(-0.74%) |
Feb 06, 2019 | 28.20 | 28.60 | 28.20 | 28.33 | 5,834,601 | -0.12(-0.41%) |
Feb 05, 2019 | 28.43 | 28.47 | 28.09 | 28.45 | 5,648,718 | -0.03(-0.12%) |
Feb 04, 2019 | 27.87 | 28.52 | 27.77 | 28.48 | 6,449,195 | +0.27(+0.95%) |