Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.95 | 29.10 | 28.37 | 28.50 | 4,068,250 | -0.47(-1.63%) |
Apr 29, 2019 | 29.09 | 29.30 | 28.91 | 28.97 | 2,781,216 | -0.01(-0.03%) |
Apr 26, 2019 | 28.83 | 29.15 | 28.81 | 28.98 | 3,689,381 | +0.20(+0.68%) |
Apr 25, 2019 | 29.33 | 29.37 | 28.77 | 28.78 | 3,658,708 | -0.49(-1.68%) |
Apr 24, 2019 | 29.33 | 29.70 | 29.01 | 29.28 | 4,629,465 | +0.41(+1.43%) |
Apr 23, 2019 | 28.53 | 29.00 | 28.48 | 28.86 | 4,882,266 | +0.26(+0.90%) |
Apr 22, 2019 | 29.59 | 29.77 | 28.45 | 28.61 | 5,265,177 | -1.14(-3.84%) |
Apr 18, 2019 | 30.10 | 30.24 | 29.70 | 29.75 | 2,786,285 | -0.35(-1.18%) |
Apr 17, 2019 | 30.14 | 30.26 | 29.86 | 30.10 | 2,644,296 | +0.11(+0.36%) |
Apr 16, 2019 | 29.93 | 30.06 | 29.66 | 30.00 | 3,187,062 | +0.45(+1.53%) |
Apr 15, 2019 | 29.94 | 30.12 | 29.50 | 29.54 | 4,172,674 | -0.32(-1.06%) |
Apr 12, 2019 | 29.68 | 29.99 | 29.45 | 29.86 | 3,914,089 | +0.43(+1.47%) |
Apr 11, 2019 | 29.91 | 30.06 | 29.40 | 29.42 | 3,820,912 | -0.38(-1.29%) |
Apr 10, 2019 | 29.35 | 29.92 | 29.17 | 29.81 | 3,321,241 | +0.52(+1.78%) |
Apr 09, 2019 | 29.55 | 29.55 | 29.06 | 29.29 | 2,455,667 | -0.20(-0.67%) |
Apr 08, 2019 | 29.41 | 29.53 | 29.21 | 29.48 | 3,379,377 | +0.13(+0.44%) |
Apr 05, 2019 | 29.52 | 29.54 | 29.18 | 29.35 | 4,579,795 | +0.50(+1.74%) |
Apr 04, 2019 | 28.94 | 29.33 | 28.68 | 28.85 | 3,374,006 | -0.08(-0.27%) |
Apr 03, 2019 | 28.60 | 29.05 | 28.16 | 28.93 | 4,473,689 | +0.52(+1.84%) |
Apr 02, 2019 | 28.41 | 28.69 | 28.24 | 28.41 | 5,179,841 | -0.07(-0.24%) |
Apr 01, 2019 | 27.85 | 28.66 | 27.85 | 28.48 | 5,415,547 | +0.81(+2.92%) |
Mar 29, 2019 | 27.35 | 27.84 | 27.13 | 27.67 | 7,627,006 | +0.61(+2.26%) |
Mar 28, 2019 | 27.55 | 27.77 | 27.01 | 27.06 | 4,433,738 | -0.49(-1.79%) |
Mar 27, 2019 | 28.00 | 28.13 | 27.39 | 27.55 | 5,360,724 | -0.37(-1.34%) |
Mar 26, 2019 | 26.57 | 28.91 | 26.54 | 27.93 | 15,999,545 | +1.98(+7.64%) |
Mar 25, 2019 | 26.33 | 26.97 | 25.87 | 25.94 | 13,341,747 | +0.97(+3.87%) |
Mar 22, 2019 | 25.63 | 25.63 | 24.50 | 24.98 | 10,521,233 | -0.63(-2.46%) |
Mar 21, 2019 | 25.67 | 25.90 | 25.12 | 25.61 | 10,184,894 | -0.03(-0.12%) |
Mar 20, 2019 | 26.52 | 26.60 | 25.59 | 25.64 | 11,098,481 | -1.49(-5.49%) |
Mar 19, 2019 | 27.46 | 27.67 | 26.96 | 27.13 | 3,837,318 | -0.28(-1.01%) |
Mar 18, 2019 | 27.60 | 27.74 | 27.21 | 27.40 | 5,311,772 | -0.19(-0.68%) |
Mar 15, 2019 | 28.14 | 28.30 | 27.56 | 27.59 | 5,658,802 | -0.52(-1.86%) |
Mar 14, 2019 | 27.91 | 28.31 | 27.75 | 28.11 | 5,289,795 | +0.27(+0.96%) |
Mar 13, 2019 | 28.87 | 28.88 | 27.60 | 27.85 | 6,426,691 | -0.97(-3.36%) |
Mar 12, 2019 | 28.46 | 28.82 | 28.46 | 28.82 | 3,054,818 | +0.39(+1.38%) |
Mar 11, 2019 | 27.96 | 28.45 | 27.81 | 28.42 | 3,735,864 | +0.18(+0.62%) |
Mar 08, 2019 | 28.23 | 28.33 | 27.99 | 28.25 | 2,222,128 | -0.26(-0.93%) |
Mar 07, 2019 | 29.03 | 29.09 | 28.34 | 28.51 | 3,342,490 | -0.62(-2.12%) |
Mar 06, 2019 | 29.12 | 29.46 | 28.98 | 29.13 | 3,934,908 | -0.11(-0.37%) |
Mar 05, 2019 | 28.78 | 29.30 | 28.63 | 29.24 | 4,618,374 | +0.47(+1.63%) |
Mar 04, 2019 | 28.84 | 28.97 | 28.49 | 28.77 | 2,948,008 | -0.06(-0.20%) |
Mar 01, 2019 | 28.65 | 29.07 | 28.65 | 28.83 | 3,692,410 | +0.23(+0.79%) |
Feb 28, 2019 | 28.41 | 28.67 | 28.16 | 28.60 | 3,692,866 | +0.21(+0.72%) |
Feb 27, 2019 | 28.40 | 28.50 | 28.11 | 28.39 | 2,232,690 | -0.13(-0.45%) |
Feb 26, 2019 | 28.26 | 28.60 | 28.14 | 28.52 | 2,672,778 | +0.23(+0.80%) |
Feb 25, 2019 | 28.74 | 28.83 | 28.28 | 28.30 | 3,492,712 | -0.27(-0.96%) |
Feb 22, 2019 | 28.65 | 29.02 | 28.41 | 28.57 | 3,651,033 | +0.00(+0.00%) |
Feb 21, 2019 | 28.59 | 28.74 | 28.30 | 28.57 | 4,141,410 | -0.12(-0.41%) |
Feb 20, 2019 | 28.70 | 28.83 | 28.47 | 28.69 | 4,124,967 | +0.16(+0.55%) |
Feb 19, 2019 | 28.49 | 28.67 | 28.41 | 28.53 | 4,448,354 | +0.00(+0.00%) |
Feb 15, 2019 | 28.10 | 28.76 | 27.94 | 28.53 | 3,755,856 | +0.59(+2.10%) |
Feb 14, 2019 | 27.87 | 28.42 | 27.81 | 27.94 | 4,062,405 | +0.02(+0.07%) |
Feb 13, 2019 | 27.86 | 28.38 | 27.78 | 27.92 | 3,848,165 | +0.14(+0.49%) |
Feb 12, 2019 | 28.16 | 28.29 | 27.73 | 27.79 | 3,349,777 | -0.14(-0.49%) |
Feb 11, 2019 | 28.70 | 28.70 | 27.85 | 27.92 | 3,331,648 | -0.65(-2.26%) |
Feb 08, 2019 | 28.61 | 28.89 | 28.16 | 28.57 | 3,153,072 | -0.19(-0.65%) |
Feb 07, 2019 | 28.87 | 28.98 | 28.34 | 28.76 | 4,041,458 | -0.23(-0.81%) |
Feb 06, 2019 | 29.92 | 29.92 | 28.91 | 28.99 | 4,650,328 | -0.69(-2.34%) |
Feb 05, 2019 | 29.36 | 30.23 | 29.11 | 29.69 | 8,862,988 | +0.86(+2.99%) |
Feb 04, 2019 | 28.73 | 29.18 | 28.62 | 28.83 | 6,639,269 | -0.08(-0.27%) |