Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.82 | 28.04 | 27.48 | 28.02 | 5,029,057 | -0.05(-0.19%) |
Apr 29, 2019 | 27.40 | 28.09 | 27.40 | 28.07 | 5,577,729 | +0.59(+2.15%) |
Apr 26, 2019 | 26.94 | 27.56 | 26.80 | 27.48 | 4,625,772 | +0.74(+2.76%) |
Apr 25, 2019 | 27.35 | 27.35 | 26.68 | 26.74 | 5,460,202 | -0.63(-2.32%) |
Apr 24, 2019 | 26.78 | 27.71 | 26.77 | 27.38 | 7,894,763 | +0.60(+2.24%) |
Apr 23, 2019 | 26.57 | 26.89 | 26.09 | 26.78 | 10,941,199 | +0.12(+0.46%) |
Apr 22, 2019 | 28.14 | 28.26 | 26.54 | 26.66 | 6,678,645 | -1.61(-5.68%) |
Apr 18, 2019 | 28.04 | 28.38 | 27.85 | 28.26 | 3,555,159 | +0.22(+0.77%) |
Apr 17, 2019 | 28.26 | 28.83 | 27.98 | 28.05 | 5,280,138 | +0.03(+0.12%) |
Apr 16, 2019 | 27.97 | 28.10 | 27.72 | 28.01 | 4,719,838 | -0.03(-0.12%) |
Apr 15, 2019 | 28.36 | 28.45 | 27.90 | 28.05 | 3,902,042 | -0.23(-0.83%) |
Apr 12, 2019 | 28.76 | 28.95 | 28.12 | 28.28 | 4,820,524 | -0.29(-1.00%) |
Apr 11, 2019 | 29.17 | 29.36 | 28.50 | 28.57 | 4,645,095 | -0.44(-1.53%) |
Apr 10, 2019 | 29.14 | 29.31 | 28.70 | 29.01 | 4,241,518 | -0.13(-0.45%) |
Apr 09, 2019 | 29.10 | 29.14 | 28.65 | 29.14 | 4,362,476 | -0.22(-0.74%) |
Apr 08, 2019 | 29.62 | 29.65 | 29.24 | 29.36 | 3,138,484 | -0.38(-1.28%) |
Apr 05, 2019 | 30.01 | 30.16 | 29.63 | 29.74 | 3,532,125 | -0.17(-0.58%) |
Apr 04, 2019 | 29.43 | 29.92 | 29.34 | 29.91 | 2,658,819 | +0.49(+1.65%) |
Apr 03, 2019 | 29.10 | 29.48 | 29.01 | 29.43 | 4,223,138 | +0.56(+1.96%) |
Apr 02, 2019 | 29.14 | 29.20 | 28.82 | 28.86 | 3,237,140 | -0.13(-0.45%) |
Apr 01, 2019 | 28.39 | 29.10 | 28.37 | 28.99 | 4,242,791 | +0.78(+2.77%) |
Mar 29, 2019 | 28.61 | 28.73 | 28.08 | 28.21 | 4,418,468 | -0.19(-0.67%) |
Mar 28, 2019 | 28.58 | 28.81 | 28.25 | 28.40 | 4,561,979 | +0.20(+0.71%) |
Mar 27, 2019 | 27.88 | 28.31 | 27.87 | 28.20 | 3,883,194 | +0.46(+1.66%) |
Mar 26, 2019 | 27.52 | 28.03 | 27.52 | 27.74 | 3,328,272 | +0.33(+1.20%) |
Mar 25, 2019 | 26.85 | 27.61 | 26.65 | 27.41 | 4,953,075 | +0.56(+2.07%) |
Mar 22, 2019 | 27.39 | 27.60 | 26.84 | 26.86 | 5,291,566 | -0.89(-3.19%) |
Mar 21, 2019 | 27.70 | 27.93 | 27.42 | 27.74 | 5,325,450 | +0.09(+0.31%) |
Mar 20, 2019 | 28.53 | 28.53 | 27.52 | 27.66 | 8,218,458 | -0.94(-3.28%) |
Mar 19, 2019 | 28.73 | 29.11 | 28.48 | 28.59 | 4,025,102 | -0.01(-0.03%) |
Mar 18, 2019 | 28.08 | 28.65 | 28.01 | 28.60 | 4,858,907 | +0.64(+2.30%) |
Mar 15, 2019 | 28.77 | 28.79 | 27.93 | 27.96 | 11,196,869 | -0.78(-2.72%) |
Mar 14, 2019 | 29.38 | 29.40 | 28.65 | 28.74 | 5,610,839 | -0.66(-2.24%) |
Mar 13, 2019 | 29.34 | 29.85 | 29.26 | 29.40 | 2,959,577 | +0.07(+0.24%) |
Mar 12, 2019 | 29.47 | 29.60 | 29.04 | 29.33 | 2,585,441 | -0.07(-0.24%) |
Mar 11, 2019 | 29.22 | 29.55 | 29.04 | 29.40 | 3,352,361 | +0.28(+0.95%) |
Mar 08, 2019 | 29.27 | 29.40 | 28.91 | 29.12 | 3,776,399 | -0.56(-1.87%) |
Mar 07, 2019 | 29.86 | 29.86 | 29.22 | 29.68 | 4,923,836 | -0.00(-0.01%) |
Mar 06, 2019 | 29.99 | 30.03 | 29.62 | 29.68 | 2,700,652 | -0.08(-0.26%) |
Mar 05, 2019 | 29.96 | 30.25 | 29.72 | 29.76 | 3,341,237 | +0.01(+0.03%) |
Mar 04, 2019 | 30.27 | 30.55 | 29.58 | 29.75 | 3,427,634 | -0.65(-2.15%) |
Mar 01, 2019 | 30.59 | 30.69 | 29.91 | 30.40 | 3,196,564 | +0.36(+1.20%) |
Feb 28, 2019 | 30.57 | 30.57 | 30.02 | 30.04 | 3,406,598 | -0.44(-1.44%) |
Feb 27, 2019 | 30.37 | 30.71 | 30.30 | 30.48 | 2,400,377 | -0.18(-0.59%) |
Feb 26, 2019 | 31.30 | 31.43 | 30.63 | 30.66 | 3,241,041 | -0.43(-1.38%) |
Feb 25, 2019 | 30.72 | 31.18 | 30.62 | 31.09 | 4,381,984 | +0.60(+1.97%) |
Feb 22, 2019 | 30.10 | 30.56 | 30.09 | 30.49 | 2,858,345 | +0.54(+1.81%) |
Feb 21, 2019 | 29.99 | 30.34 | 29.88 | 29.95 | 4,465,143 | -0.14(-0.46%) |
Feb 20, 2019 | 30.79 | 30.79 | 30.04 | 30.08 | 5,190,928 | -0.46(-1.52%) |
Feb 19, 2019 | 30.87 | 30.87 | 30.29 | 30.55 | 3,812,931 | -0.33(-1.06%) |
Feb 15, 2019 | 30.52 | 31.15 | 30.32 | 30.88 | 5,922,669 | +0.65(+2.16%) |
Feb 14, 2019 | 29.77 | 30.26 | 29.35 | 30.22 | 5,481,256 | +0.04(+0.14%) |
Feb 13, 2019 | 30.51 | 30.57 | 30.06 | 30.18 | 5,689,248 | -0.21(-0.71%) |
Feb 12, 2019 | 30.07 | 30.47 | 29.87 | 30.39 | 7,238,855 | +0.60(+2.02%) |
Feb 11, 2019 | 29.32 | 30.14 | 29.22 | 29.79 | 5,314,664 | +0.68(+2.33%) |
Feb 08, 2019 | 28.79 | 29.73 | 28.76 | 29.11 | 11,312,190 | +0.33(+1.14%) |
Feb 07, 2019 | 28.99 | 29.39 | 27.44 | 28.79 | 27,275,980 | -5.01(-14.83%) |
Feb 06, 2019 | 33.82 | 34.07 | 33.26 | 33.80 | 5,307,833 | +0.49(+1.47%) |
Feb 05, 2019 | 33.44 | 33.66 | 33.13 | 33.31 | 3,625,098 | +0.22(+0.68%) |
Feb 04, 2019 | 32.96 | 33.21 | 32.78 | 33.09 | 3,699,691 | -0.13(-0.39%) |