Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.33 | 26.77 | 26.18 | 26.71 | 3,600,953 | +0.26(+1.00%) |
Apr 29, 2019 | 25.90 | 26.64 | 25.86 | 26.44 | 3,632,555 | +0.58(+2.23%) |
Apr 26, 2019 | 25.76 | 26.28 | 25.56 | 25.87 | 3,495,449 | +0.08(+0.31%) |
Apr 25, 2019 | 26.69 | 26.77 | 25.19 | 25.79 | 4,574,088 | -1.18(-4.39%) |
Apr 24, 2019 | 27.42 | 27.42 | 26.92 | 26.97 | 3,656,992 | -0.40(-1.46%) |
Apr 23, 2019 | 27.20 | 27.59 | 26.96 | 27.37 | 4,609,936 | +0.30(+1.12%) |
Apr 22, 2019 | 27.49 | 27.55 | 26.76 | 27.07 | 5,094,430 | -0.60(-2.17%) |
Apr 18, 2019 | 27.75 | 28.01 | 27.61 | 27.67 | 3,429,374 | -0.09(-0.32%) |
Apr 17, 2019 | 28.02 | 28.17 | 27.65 | 27.76 | 2,499,138 | -0.26(-0.94%) |
Apr 16, 2019 | 27.76 | 28.03 | 27.69 | 28.02 | 2,582,691 | +0.38(+1.36%) |
Apr 15, 2019 | 27.51 | 27.77 | 27.51 | 27.65 | 1,906,359 | +0.11(+0.41%) |
Apr 12, 2019 | 27.69 | 27.73 | 27.45 | 27.53 | 1,807,116 | +0.11(+0.41%) |
Apr 11, 2019 | 27.22 | 27.49 | 27.17 | 27.42 | 2,549,537 | +0.33(+1.21%) |
Apr 10, 2019 | 26.58 | 27.19 | 26.53 | 27.09 | 2,318,695 | +0.48(+1.80%) |
Apr 09, 2019 | 26.89 | 26.95 | 26.53 | 26.61 | 2,088,909 | -0.41(-1.51%) |
Apr 08, 2019 | 26.64 | 27.08 | 26.64 | 27.02 | 3,629,695 | +0.30(+1.11%) |
Apr 05, 2019 | 26.48 | 26.87 | 26.48 | 26.72 | 3,009,945 | +0.26(+1.00%) |
Apr 04, 2019 | 26.51 | 26.67 | 26.38 | 26.46 | 1,171,494 | -0.03(-0.12%) |
Apr 03, 2019 | 26.53 | 26.96 | 26.36 | 26.49 | 2,998,738 | +0.11(+0.42%) |
Apr 02, 2019 | 26.36 | 26.54 | 26.23 | 26.38 | 4,261,040 | -0.05(-0.18%) |
Apr 01, 2019 | 26.04 | 26.50 | 26.04 | 26.43 | 4,396,148 | +0.82(+3.22%) |
Mar 29, 2019 | 25.79 | 25.94 | 25.45 | 25.60 | 5,068,619 | -0.02(-0.09%) |
Mar 28, 2019 | 25.35 | 25.72 | 25.35 | 25.63 | 3,782,538 | +0.20(+0.79%) |
Mar 27, 2019 | 25.72 | 25.72 | 25.20 | 25.43 | 3,815,680 | -0.22(-0.84%) |
Mar 26, 2019 | 25.21 | 25.64 | 25.16 | 25.64 | 3,106,807 | +0.71(+2.86%) |
Mar 25, 2019 | 24.77 | 25.04 | 24.47 | 24.93 | 3,792,281 | +0.06(+0.23%) |
Mar 22, 2019 | 26.18 | 26.18 | 24.85 | 24.88 | 4,195,788 | -1.47(-5.59%) |
Mar 21, 2019 | 25.62 | 26.48 | 25.61 | 26.35 | 3,348,798 | +0.72(+2.81%) |
Mar 20, 2019 | 25.49 | 25.83 | 25.27 | 25.63 | 3,003,385 | +0.10(+0.41%) |
Mar 19, 2019 | 25.69 | 25.89 | 25.46 | 25.52 | 4,728,467 | -0.10(-0.41%) |
Mar 18, 2019 | 25.32 | 25.73 | 25.25 | 25.63 | 3,499,097 | +0.32(+1.27%) |
Mar 15, 2019 | 24.89 | 25.40 | 24.85 | 25.31 | 5,627,691 | +0.42(+1.71%) |
Mar 14, 2019 | 25.23 | 25.26 | 24.44 | 24.88 | 4,251,714 | -0.38(-1.49%) |
Mar 13, 2019 | 25.00 | 25.36 | 25.00 | 25.26 | 3,145,497 | +0.34(+1.35%) |
Mar 12, 2019 | 24.97 | 25.05 | 24.75 | 24.92 | 3,212,954 | -0.02(-0.06%) |
Mar 11, 2019 | 24.38 | 24.95 | 24.34 | 24.94 | 2,862,238 | +0.68(+2.81%) |
Mar 08, 2019 | 23.91 | 24.32 | 23.82 | 24.26 | 2,686,443 | +0.05(+0.20%) |
Mar 07, 2019 | 24.67 | 24.67 | 24.18 | 24.21 | 3,898,955 | -0.49(-1.98%) |
Mar 06, 2019 | 24.85 | 25.01 | 24.67 | 24.70 | 3,536,230 | -0.19(-0.77%) |
Mar 05, 2019 | 25.12 | 25.21 | 24.82 | 24.89 | 2,961,256 | -0.22(-0.86%) |
Mar 04, 2019 | 25.12 | 25.21 | 24.67 | 25.11 | 3,202,362 | +0.06(+0.22%) |
Mar 01, 2019 | 24.91 | 25.24 | 24.91 | 25.05 | 3,419,257 | +0.31(+1.26%) |
Feb 28, 2019 | 24.99 | 25.08 | 24.60 | 24.74 | 5,302,306 | -0.42(-1.65%) |
Feb 27, 2019 | 25.12 | 25.24 | 24.96 | 25.16 | 3,711,102 | -0.04(-0.16%) |
Feb 26, 2019 | 25.15 | 25.43 | 25.08 | 25.20 | 3,684,240 | -0.01(-0.03%) |
Feb 25, 2019 | 25.38 | 25.59 | 25.16 | 25.20 | 2,999,480 | -0.01(-0.03%) |
Feb 22, 2019 | 24.84 | 25.42 | 24.80 | 25.21 | 3,781,230 | +0.13(+0.51%) |
Feb 21, 2019 | 24.74 | 25.13 | 24.72 | 25.08 | 4,062,022 | +0.37(+1.49%) |
Feb 20, 2019 | 24.61 | 24.83 | 24.51 | 24.71 | 3,857,046 | +0.18(+0.72%) |
Feb 19, 2019 | 24.39 | 24.77 | 24.36 | 24.54 | 4,312,768 | +0.15(+0.62%) |
Feb 15, 2019 | 24.10 | 24.42 | 24.01 | 24.39 | 4,417,993 | +0.50(+2.11%) |
Feb 14, 2019 | 23.79 | 24.11 | 23.75 | 23.88 | 3,853,768 | -0.14(-0.57%) |
Feb 13, 2019 | 24.19 | 24.30 | 23.97 | 24.02 | 3,832,933 | -0.07(-0.30%) |
Feb 12, 2019 | 23.58 | 24.26 | 23.58 | 24.09 | 4,928,640 | +0.64(+2.73%) |
Feb 11, 2019 | 23.44 | 23.66 | 23.36 | 23.45 | 3,205,015 | +0.16(+0.69%) |
Feb 08, 2019 | 23.00 | 23.41 | 22.98 | 23.29 | 3,209,917 | +0.09(+0.38%) |
Feb 07, 2019 | 23.38 | 23.61 | 23.02 | 23.20 | 3,820,702 | -0.36(-1.53%) |
Feb 06, 2019 | 23.27 | 23.63 | 23.07 | 23.56 | 4,482,880 | +0.36(+1.55%) |
Feb 05, 2019 | 23.01 | 23.22 | 22.67 | 23.20 | 6,748,252 | +0.24(+1.05%) |
Feb 04, 2019 | 22.86 | 22.97 | 22.65 | 22.96 | 3,637,865 | +0.13(+0.56%) |