Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.32 | 27.52 | 26.81 | 26.99 | 4,850,565 | -0.26(-0.95%) |
Apr 29, 2019 | 27.07 | 27.36 | 26.89 | 27.25 | 4,997,757 | +0.21(+0.78%) |
Apr 26, 2019 | 26.76 | 27.07 | 26.51 | 27.04 | 3,645,100 | +0.36(+1.35%) |
Apr 25, 2019 | 26.35 | 26.79 | 26.07 | 26.68 | 3,710,299 | +0.24(+0.91%) |
Apr 24, 2019 | 26.67 | 26.78 | 26.33 | 26.44 | 3,211,851 | -0.16(-0.60%) |
Apr 23, 2019 | 26.72 | 27.08 | 26.42 | 26.60 | 5,564,881 | -0.12(-0.45%) |
Apr 22, 2019 | 26.70 | 26.86 | 26.46 | 26.72 | 2,694,766 | -0.13(-0.48%) |
Apr 18, 2019 | 26.83 | 27.18 | 26.57 | 26.85 | 3,806,600 | +0.12(+0.45%) |
Apr 17, 2019 | 27.25 | 27.25 | 26.44 | 26.73 | 4,257,062 | -0.34(-1.26%) |
Apr 16, 2019 | 27.18 | 27.27 | 26.82 | 27.07 | 3,200,458 | +0.14(+0.52%) |
Apr 15, 2019 | 26.99 | 27.09 | 26.59 | 26.93 | 5,084,679 | -0.04(-0.15%) |
Apr 12, 2019 | 27.04 | 27.41 | 26.80 | 26.97 | 2,987,700 | -0.04(-0.15%) |
Apr 11, 2019 | 27.19 | 27.43 | 26.85 | 27.01 | 2,362,587 | -0.21(-0.77%) |
Apr 10, 2019 | 27.09 | 27.34 | 26.97 | 27.22 | 3,010,354 | +0.10(+0.37%) |
Apr 09, 2019 | 27.63 | 27.71 | 27.07 | 27.12 | 3,234,381 | -0.65(-2.34%) |
Apr 08, 2019 | 27.57 | 27.85 | 27.31 | 27.77 | 2,298,669 | +0.14(+0.51%) |
Apr 05, 2019 | 27.47 | 27.82 | 27.46 | 27.63 | 3,279,400 | +0.21(+0.77%) |
Apr 04, 2019 | 27.01 | 27.64 | 27.01 | 27.42 | 4,425,618 | +0.44(+1.63%) |
Apr 03, 2019 | 27.69 | 27.72 | 26.61 | 26.98 | 8,373,035 | -0.63(-2.28%) |
Apr 02, 2019 | 28.46 | 28.51 | 27.54 | 27.61 | 5,482,693 | -0.86(-3.02%) |
Apr 01, 2019 | 28.63 | 28.88 | 28.39 | 28.47 | 4,151,166 | +0.13(+0.46%) |
Mar 29, 2019 | 28.29 | 28.55 | 28.15 | 28.34 | 4,364,000 | +0.10(+0.35%) |
Mar 28, 2019 | 28.16 | 28.44 | 27.94 | 28.24 | 5,553,383 | -0.01(-0.04%) |
Mar 27, 2019 | 28.19 | 28.59 | 27.83 | 28.25 | 4,802,052 | +0.07(+0.25%) |
Mar 26, 2019 | 28.38 | 28.83 | 27.97 | 28.18 | 6,004,173 | -0.14(-0.49%) |
Mar 25, 2019 | 28.67 | 28.67 | 27.94 | 28.32 | 6,143,788 | -0.37(-1.29%) |
Mar 22, 2019 | 29.02 | 29.12 | 28.32 | 28.69 | 5,578,300 | -0.56(-1.91%) |
Mar 21, 2019 | 28.57 | 29.30 | 28.48 | 29.25 | 5,118,988 | +0.54(+1.88%) |
Mar 20, 2019 | 28.72 | 29.09 | 28.54 | 28.71 | 5,919,423 | +0.09(+0.31%) |
Mar 19, 2019 | 28.28 | 28.80 | 28.19 | 28.62 | 6,807,207 | +0.44(+1.56%) |
Mar 18, 2019 | 28.09 | 28.55 | 27.93 | 28.18 | 6,127,960 | +0.09(+0.32%) |
Mar 15, 2019 | 28.00 | 28.21 | 27.57 | 28.09 | 9,701,500 | +0.09(+0.32%) |
Mar 14, 2019 | 27.63 | 28.55 | 27.29 | 28.00 | 10,251,092 | +0.53(+1.93%) |
Mar 13, 2019 | 27.47 | 27.63 | 27.18 | 27.47 | 7,292,825 | +0.10(+0.37%) |
Mar 12, 2019 | 27.27 | 27.65 | 27.24 | 27.37 | 4,512,222 | +0.21(+0.77%) |
Mar 11, 2019 | 26.69 | 27.36 | 26.61 | 27.16 | 4,653,127 | +0.55(+2.07%) |
Mar 08, 2019 | 26.61 | 26.86 | 26.35 | 26.61 | 4,461,500 | -0.21(-0.78%) |
Mar 07, 2019 | 27.03 | 27.19 | 26.63 | 26.82 | 4,374,612 | -0.24(-0.89%) |
Mar 06, 2019 | 28.11 | 28.57 | 27.05 | 27.06 | 7,698,019 | -0.33(-1.20%) |
Mar 05, 2019 | 28.03 | 28.24 | 27.15 | 27.39 | 7,493,303 | -0.69(-2.46%) |
Mar 04, 2019 | 27.38 | 28.56 | 27.35 | 28.08 | 10,434,082 | +0.63(+2.30%) |
Mar 01, 2019 | 26.58 | 27.55 | 26.45 | 27.45 | 8,121,900 | +1.06(+4.02%) |
Feb 28, 2019 | 26.15 | 26.78 | 26.05 | 26.39 | 11,362,507 | +0.38(+1.46%) |
Feb 27, 2019 | 27.38 | 29.06 | 26.00 | 26.01 | 25,092,056 | -4.61(-15.06%) |
Feb 26, 2019 | 30.99 | 31.58 | 30.53 | 30.62 | 8,154,779 | -0.35(-1.13%) |
Feb 25, 2019 | 31.51 | 31.75 | 30.90 | 30.97 | 4,929,832 | -0.29(-0.93%) |
Feb 22, 2019 | 31.08 | 31.38 | 30.98 | 31.26 | 4,018,800 | +0.20(+0.64%) |
Feb 21, 2019 | 31.57 | 31.74 | 30.90 | 31.06 | 2,714,022 | -0.56(-1.77%) |
Feb 20, 2019 | 31.96 | 32.23 | 31.52 | 31.62 | 3,196,545 | -0.48(-1.50%) |
Feb 19, 2019 | 31.91 | 32.10 | 31.71 | 32.10 | 2,566,330 | +0.26(+0.82%) |
Feb 15, 2019 | 31.91 | 31.91 | 31.59 | 31.84 | 2,943,900 | +0.32(+1.02%) |
Feb 14, 2019 | 31.23 | 31.74 | 31.01 | 31.52 | 2,987,450 | +0.27(+0.86%) |
Feb 13, 2019 | 31.04 | 32.05 | 30.72 | 31.25 | 5,020,696 | -0.49(-1.54%) |
Feb 12, 2019 | 31.47 | 31.83 | 31.29 | 31.74 | 3,817,492 | +0.70(+2.26%) |
Feb 11, 2019 | 30.53 | 31.09 | 30.48 | 31.04 | 2,904,127 | +0.57(+1.87%) |
Feb 08, 2019 | 30.18 | 30.48 | 29.85 | 30.47 | 2,512,600 | +0.12(+0.40%) |
Feb 07, 2019 | 30.85 | 31.08 | 30.23 | 30.35 | 3,454,101 | -0.62(-2.00%) |
Feb 06, 2019 | 30.95 | 31.21 | 30.83 | 30.97 | 2,471,224 | -0.11(-0.35%) |
Feb 05, 2019 | 30.79 | 31.30 | 30.69 | 31.08 | 2,838,125 | +0.25(+0.81%) |
Feb 04, 2019 | 30.60 | 30.84 | 30.23 | 30.83 | 2,958,412 | +0.07(+0.23%) |