Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.85 | 27.10 | 25.81 | 26.06 | 17,451,242 | -1.93(-6.89%) |
Apr 29, 2019 | 27.83 | 28.16 | 27.56 | 27.98 | 9,747,624 | +0.28(+1.02%) |
Apr 26, 2019 | 27.27 | 27.90 | 27.15 | 27.70 | 6,101,107 | +0.55(+2.02%) |
Apr 25, 2019 | 27.10 | 27.22 | 26.87 | 27.15 | 4,163,652 | -0.04(-0.14%) |
Apr 24, 2019 | 26.84 | 27.33 | 26.78 | 27.19 | 4,275,421 | +0.27(+1.02%) |
Apr 23, 2019 | 26.64 | 26.97 | 26.58 | 26.92 | 3,298,948 | +0.30(+1.14%) |
Apr 22, 2019 | 26.74 | 26.77 | 26.52 | 26.61 | 3,551,002 | -0.31(-1.16%) |
Apr 18, 2019 | 27.02 | 27.18 | 26.71 | 26.93 | 4,391,076 | -0.04(-0.14%) |
Apr 17, 2019 | 27.10 | 27.34 | 26.90 | 26.97 | 5,882,003 | +0.12(+0.44%) |
Apr 16, 2019 | 26.72 | 27.00 | 26.63 | 26.85 | 9,496,755 | +0.16(+0.59%) |
Apr 15, 2019 | 26.76 | 26.85 | 26.28 | 26.69 | 4,352,672 | -0.07(-0.26%) |
Apr 12, 2019 | 26.66 | 27.01 | 26.41 | 26.76 | 5,345,942 | +0.40(+1.52%) |
Apr 11, 2019 | 26.22 | 26.43 | 26.13 | 26.36 | 3,703,623 | +0.29(+1.13%) |
Apr 10, 2019 | 25.93 | 26.28 | 25.85 | 26.07 | 5,576,587 | +0.16(+0.60%) |
Apr 09, 2019 | 26.74 | 26.78 | 25.82 | 25.91 | 7,686,526 | -1.06(-3.92%) |
Apr 08, 2019 | 26.91 | 27.02 | 26.69 | 26.97 | 4,180,561 | +0.12(+0.44%) |
Apr 05, 2019 | 26.66 | 27.02 | 26.51 | 26.85 | 5,378,545 | +0.28(+1.07%) |
Apr 04, 2019 | 26.47 | 26.58 | 26.30 | 26.57 | 4,122,146 | +0.15(+0.56%) |
Apr 03, 2019 | 26.25 | 26.73 | 26.22 | 26.42 | 8,235,642 | +0.23(+0.86%) |
Apr 02, 2019 | 26.07 | 26.27 | 25.81 | 26.19 | 4,696,285 | +0.18(+0.68%) |
Apr 01, 2019 | 25.49 | 26.15 | 25.47 | 26.02 | 8,330,137 | +0.91(+3.62%) |
Mar 29, 2019 | 25.14 | 25.51 | 24.94 | 25.11 | 7,340,093 | +0.20(+0.79%) |
Mar 28, 2019 | 24.48 | 25.30 | 24.48 | 24.91 | 8,303,842 | +0.45(+1.84%) |
Mar 27, 2019 | 25.20 | 25.22 | 24.32 | 24.46 | 9,150,205 | -0.76(-3.03%) |
Mar 26, 2019 | 25.29 | 25.57 | 25.01 | 25.22 | 5,444,390 | +0.03(+0.12%) |
Mar 25, 2019 | 25.48 | 25.84 | 25.17 | 25.20 | 6,497,464 | -0.33(-1.30%) |
Mar 22, 2019 | 26.12 | 26.16 | 25.41 | 25.53 | 5,806,563 | -0.79(-3.01%) |
Mar 21, 2019 | 25.55 | 26.38 | 25.53 | 26.32 | 6,395,948 | +0.64(+2.48%) |
Mar 20, 2019 | 25.92 | 26.12 | 25.43 | 25.68 | 5,040,810 | -0.31(-1.20%) |
Mar 19, 2019 | 25.88 | 26.41 | 25.76 | 26.00 | 4,880,226 | +0.31(+1.22%) |
Mar 18, 2019 | 25.50 | 25.70 | 25.38 | 25.68 | 5,009,925 | +0.23(+0.88%) |
Mar 15, 2019 | 26.06 | 26.38 | 25.42 | 25.46 | 10,112,813 | -0.42(-1.63%) |
Mar 14, 2019 | 25.98 | 26.13 | 25.64 | 25.88 | 4,063,785 | -0.12(-0.45%) |
Mar 13, 2019 | 26.18 | 26.42 | 25.99 | 26.00 | 4,280,009 | -0.04(-0.15%) |
Mar 12, 2019 | 26.06 | 26.18 | 25.91 | 26.04 | 3,415,795 | +0.04(+0.15%) |
Mar 11, 2019 | 26.01 | 26.19 | 25.64 | 26.00 | 5,870,983 | +0.07(+0.26%) |
Mar 08, 2019 | 25.63 | 25.95 | 25.40 | 25.93 | 6,657,900 | +0.05(+0.19%) |
Mar 07, 2019 | 26.35 | 26.35 | 25.43 | 25.88 | 7,684,470 | -0.38(-1.45%) |
Mar 06, 2019 | 26.38 | 26.70 | 26.26 | 26.26 | 5,665,486 | +0.08(+0.30%) |
Mar 05, 2019 | 26.18 | 26.35 | 26.02 | 26.18 | 4,600,089 | +0.05(+0.19%) |
Mar 04, 2019 | 26.36 | 26.54 | 25.84 | 26.14 | 5,243,528 | -0.14(-0.52%) |
Mar 01, 2019 | 26.35 | 26.40 | 25.91 | 26.27 | 6,824,064 | +0.22(+0.86%) |
Feb 28, 2019 | 26.34 | 26.34 | 25.66 | 26.05 | 10,015,414 | -0.40(-1.51%) |
Feb 27, 2019 | 26.86 | 26.86 | 26.37 | 26.45 | 5,029,535 | -0.51(-1.88%) |
Feb 26, 2019 | 26.89 | 27.21 | 26.83 | 26.95 | 8,588,265 | -0.02(-0.07%) |
Feb 25, 2019 | 27.26 | 27.65 | 26.96 | 26.97 | 7,527,352 | -0.01(-0.04%) |
Feb 22, 2019 | 27.67 | 27.72 | 26.66 | 26.98 | 12,184,399 | -0.62(-2.26%) |
Feb 21, 2019 | 28.09 | 28.14 | 27.42 | 27.61 | 11,097,268 | -0.45(-1.60%) |
Feb 20, 2019 | 27.75 | 28.14 | 27.65 | 28.05 | 8,892,587 | +0.33(+1.19%) |
Feb 19, 2019 | 27.58 | 28.00 | 27.52 | 27.72 | 7,086,176 | +0.25(+0.92%) |
Feb 15, 2019 | 26.86 | 27.64 | 26.67 | 27.47 | 13,451,260 | +0.82(+3.07%) |
Feb 14, 2019 | 26.86 | 27.32 | 26.30 | 26.65 | 25,821,892 | -1.81(-6.36%) |
Feb 13, 2019 | 28.33 | 28.51 | 28.14 | 28.46 | 8,842,331 | +0.35(+1.25%) |
Feb 12, 2019 | 28.42 | 28.59 | 28.03 | 28.11 | 7,635,374 | -0.12(-0.41%) |
Feb 11, 2019 | 28.39 | 28.45 | 27.90 | 28.23 | 10,232,775 | +0.02(+0.07%) |
Feb 08, 2019 | 27.89 | 28.22 | 27.72 | 28.21 | 4,681,204 | +0.07(+0.24%) |
Feb 07, 2019 | 28.58 | 28.63 | 27.77 | 28.14 | 5,300,927 | -0.69(-2.40%) |
Feb 06, 2019 | 28.79 | 29.02 | 28.55 | 28.83 | 5,331,734 | +0.10(+0.34%) |
Feb 05, 2019 | 28.74 | 29.02 | 28.45 | 28.74 | 5,994,522 | -0.04(-0.14%) |
Feb 04, 2019 | 28.97 | 29.05 | 28.69 | 28.77 | 5,783,503 | -0.19(-0.67%) |