Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.42 | 26.72 | 26.24 | 26.69 | 11,157,766 | +0.26(+0.98%) |
Apr 29, 2019 | 26.93 | 27.03 | 26.29 | 26.43 | 15,769,927 | -0.60(-2.22%) |
Apr 26, 2019 | 27.39 | 27.45 | 26.96 | 27.04 | 13,337,749 | -0.15(-0.54%) |
Apr 25, 2019 | 27.67 | 28.21 | 26.78 | 27.18 | 13,328,721 | -0.49(-1.77%) |
Apr 24, 2019 | 27.81 | 28.02 | 27.57 | 27.67 | 14,411,268 | -0.15(-0.53%) |
Apr 23, 2019 | 27.72 | 28.05 | 27.71 | 27.82 | 13,540,425 | -0.15(-0.55%) |
Apr 22, 2019 | 28.57 | 28.57 | 27.80 | 27.97 | 14,674,331 | -0.42(-1.48%) |
Apr 18, 2019 | 29.35 | 29.41 | 28.25 | 28.39 | 30,602,116 | -0.98(-3.34%) |
Apr 17, 2019 | 29.77 | 30.04 | 29.19 | 29.37 | 96,051,032 | -0.52(-1.75%) |
Apr 16, 2019 | 30.22 | 30.27 | 29.81 | 29.90 | 13,004,811 | -0.43(-1.42%) |
Apr 15, 2019 | 30.17 | 30.37 | 30.00 | 30.33 | 15,836,549 | -0.07(-0.22%) |
Apr 12, 2019 | 30.28 | 30.54 | 29.84 | 30.39 | 12,583,464 | +0.23(+0.78%) |
Apr 11, 2019 | 30.13 | 30.42 | 29.89 | 30.16 | 13,060,090 | -0.25(-0.83%) |
Apr 10, 2019 | 30.63 | 30.76 | 30.35 | 30.41 | 7,826,431 | -0.28(-0.90%) |
Apr 09, 2019 | 30.77 | 30.84 | 30.36 | 30.69 | 6,058,549 | -0.05(-0.16%) |
Apr 08, 2019 | 30.78 | 30.88 | 30.48 | 30.74 | 7,521,537 | +0.13(+0.44%) |
Apr 05, 2019 | 30.48 | 30.63 | 30.28 | 30.60 | 6,871,547 | +0.02(+0.05%) |
Apr 04, 2019 | 30.13 | 30.60 | 29.87 | 30.59 | 12,765,051 | +0.44(+1.47%) |
Apr 03, 2019 | 30.08 | 30.27 | 29.94 | 30.14 | 9,633,178 | +0.10(+0.33%) |
Apr 02, 2019 | 29.77 | 30.12 | 29.66 | 30.04 | 13,318,682 | +0.18(+0.62%) |
Apr 01, 2019 | 30.05 | 30.21 | 29.71 | 29.86 | 11,006,314 | -0.13(-0.45%) |
Mar 29, 2019 | 30.03 | 30.21 | 29.85 | 29.99 | 11,836,498 | +0.17(+0.56%) |
Mar 28, 2019 | 29.49 | 30.13 | 29.40 | 29.82 | 11,463,620 | -0.12(-0.39%) |
Mar 27, 2019 | 29.89 | 30.05 | 29.67 | 29.94 | 13,327,090 | +0.13(+0.42%) |
Mar 26, 2019 | 28.96 | 29.82 | 28.96 | 29.82 | 28,534,962 | +0.55(+1.89%) |
Mar 25, 2019 | 29.19 | 29.58 | 28.93 | 29.26 | 31,227,416 | +0.34(+1.16%) |
Mar 22, 2019 | 28.55 | 29.18 | 28.13 | 28.93 | 37,389,016 | +0.14(+0.50%) |
Mar 21, 2019 | 28.39 | 28.91 | 28.16 | 28.78 | 18,554,558 | +0.39(+1.36%) |
Mar 20, 2019 | 27.84 | 28.47 | 27.38 | 28.40 | 15,960,209 | +0.49(+1.77%) |
Mar 19, 2019 | 27.87 | 28.33 | 27.82 | 27.90 | 11,275,375 | +0.23(+0.85%) |
Mar 18, 2019 | 27.94 | 27.99 | 27.63 | 27.67 | 10,462,165 | -0.12(-0.42%) |
Mar 15, 2019 | 28.13 | 28.42 | 27.59 | 27.79 | 17,166,166 | -0.23(-0.84%) |
Mar 14, 2019 | 28.32 | 28.54 | 28.00 | 28.02 | 13,714,296 | -0.83(-2.88%) |
Mar 13, 2019 | 29.12 | 29.30 | 28.67 | 28.85 | 20,304,366 | -0.09(-0.32%) |
Mar 12, 2019 | 28.20 | 29.04 | 28.11 | 28.94 | 23,636,788 | +0.90(+3.20%) |
Mar 11, 2019 | 27.90 | 28.35 | 27.22 | 28.05 | 47,914,840 | -0.22(-0.77%) |
Mar 08, 2019 | 28.30 | 28.54 | 27.85 | 28.26 | 10,720,281 | +0.41(+1.47%) |
Mar 07, 2019 | 27.73 | 28.02 | 27.62 | 27.85 | 19,202,638 | +0.07(+0.24%) |
Mar 06, 2019 | 28.83 | 28.86 | 27.74 | 27.79 | 15,538,459 | -1.02(-3.55%) |
Mar 05, 2019 | 28.66 | 29.02 | 28.57 | 28.81 | 10,287,871 | +0.04(+0.15%) |
Mar 04, 2019 | 28.22 | 28.82 | 28.11 | 28.77 | 13,718,686 | +0.53(+1.86%) |
Mar 01, 2019 | 28.23 | 28.79 | 28.12 | 28.24 | 14,008,898 | -0.25(-0.88%) |
Feb 28, 2019 | 28.33 | 28.65 | 28.22 | 28.49 | 11,320,514 | +0.08(+0.29%) |
Feb 27, 2019 | 29.12 | 29.14 | 28.22 | 28.41 | 16,252,593 | -0.78(-2.66%) |
Feb 26, 2019 | 30.05 | 30.23 | 28.99 | 29.19 | 16,403,384 | -0.96(-3.19%) |
Feb 25, 2019 | 30.31 | 30.47 | 29.59 | 30.15 | 17,182,308 | -0.32(-1.04%) |
Feb 22, 2019 | 30.12 | 31.42 | 29.92 | 30.46 | 40,594,092 | +0.89(+3.02%) |
Feb 21, 2019 | 29.81 | 30.15 | 28.79 | 29.57 | 14,507,383 | +0.02(+0.06%) |
Feb 20, 2019 | 29.03 | 29.95 | 28.73 | 29.55 | 14,054,970 | +0.72(+2.49%) |
Feb 19, 2019 | 28.07 | 29.01 | 27.56 | 28.83 | 12,128,420 | +1.08(+3.88%) |
Feb 15, 2019 | 27.87 | 27.96 | 27.52 | 27.76 | 7,376,759 | +0.11(+0.39%) |
Feb 14, 2019 | 27.64 | 27.82 | 27.35 | 27.65 | 8,514,530 | -0.10(-0.36%) |
Feb 13, 2019 | 27.79 | 28.11 | 27.66 | 27.75 | 6,499,660 | -0.13(-0.48%) |
Feb 12, 2019 | 28.23 | 28.23 | 27.79 | 27.88 | 6,985,674 | -0.22(-0.77%) |
Feb 11, 2019 | 27.99 | 28.29 | 27.90 | 28.10 | 4,723,586 | -0.16(-0.56%) |
Feb 08, 2019 | 28.27 | 28.38 | 27.98 | 28.26 | 5,040,506 | +0.09(+0.33%) |
Feb 07, 2019 | 28.28 | 28.63 | 28.04 | 28.17 | 4,909,007 | -0.21(-0.74%) |
Feb 06, 2019 | 28.24 | 28.65 | 28.24 | 28.38 | 5,825,083 | -0.12(-0.41%) |
Feb 05, 2019 | 28.48 | 28.52 | 28.13 | 28.49 | 5,639,504 | -0.03(-0.12%) |
Feb 04, 2019 | 27.92 | 28.57 | 27.82 | 28.53 | 6,438,675 | +0.27(+0.95%) |