Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.16 | 28.83 | 27.97 | 28.36 | 2,657,191 | +0.21(+0.74%) |
Apr 29, 2019 | 27.64 | 28.29 | 27.47 | 28.16 | 1,950,336 | +0.66(+2.42%) |
Apr 26, 2019 | 26.70 | 27.54 | 26.55 | 27.49 | 1,915,425 | +0.67(+2.51%) |
Apr 25, 2019 | 26.94 | 27.11 | 26.60 | 26.82 | 1,289,697 | -0.12(-0.46%) |
Apr 24, 2019 | 26.51 | 27.03 | 26.33 | 26.94 | 1,395,801 | +0.50(+1.90%) |
Apr 23, 2019 | 26.11 | 26.45 | 25.42 | 26.44 | 2,026,644 | +0.36(+1.38%) |
Apr 22, 2019 | 26.69 | 26.81 | 25.84 | 26.08 | 2,344,201 | -0.63(-2.35%) |
Apr 18, 2019 | 26.57 | 26.82 | 26.32 | 26.70 | 1,538,916 | +0.08(+0.29%) |
Apr 17, 2019 | 25.85 | 26.79 | 25.78 | 26.63 | 2,362,824 | +0.89(+3.47%) |
Apr 16, 2019 | 25.62 | 25.92 | 25.52 | 25.74 | 2,010,245 | +0.21(+0.82%) |
Apr 15, 2019 | 25.14 | 25.69 | 25.11 | 25.53 | 2,714,355 | +0.42(+1.66%) |
Apr 12, 2019 | 24.30 | 25.30 | 24.30 | 25.11 | 2,995,427 | +0.83(+3.40%) |
Apr 11, 2019 | 24.20 | 24.60 | 24.03 | 24.28 | 2,274,684 | +0.09(+0.35%) |
Apr 10, 2019 | 23.55 | 24.32 | 23.55 | 24.20 | 2,335,677 | +0.72(+3.07%) |
Apr 09, 2019 | 23.63 | 23.82 | 23.43 | 23.48 | 1,668,180 | -0.33(-1.39%) |
Apr 08, 2019 | 24.54 | 24.75 | 23.76 | 23.81 | 1,967,245 | -0.75(-3.05%) |
Apr 05, 2019 | 25.23 | 25.39 | 24.48 | 24.56 | 2,989,315 | -0.72(-2.85%) |
Apr 04, 2019 | 24.80 | 25.32 | 24.49 | 25.28 | 2,269,757 | +0.38(+1.52%) |
Apr 03, 2019 | 25.40 | 25.72 | 24.82 | 24.90 | 2,220,022 | -0.45(-1.76%) |
Apr 02, 2019 | 25.70 | 25.70 | 25.14 | 25.35 | 2,219,293 | -0.53(-2.05%) |
Apr 01, 2019 | 26.11 | 26.14 | 25.23 | 25.88 | 2,843,584 | -0.13(-0.51%) |
Mar 29, 2019 | 25.49 | 26.12 | 25.32 | 26.01 | 2,395,520 | +0.56(+2.20%) |
Mar 28, 2019 | 25.19 | 25.47 | 24.85 | 25.45 | 1,589,180 | +0.52(+2.09%) |
Mar 27, 2019 | 24.09 | 25.04 | 23.96 | 24.93 | 2,870,974 | +0.88(+3.67%) |
Mar 26, 2019 | 23.56 | 24.52 | 23.50 | 24.05 | 2,502,329 | +0.46(+1.97%) |
Mar 25, 2019 | 23.33 | 24.46 | 23.18 | 23.58 | 3,950,177 | +0.18(+0.77%) |
Mar 22, 2019 | 24.07 | 24.29 | 23.35 | 23.40 | 2,472,445 | -0.70(-2.91%) |
Mar 21, 2019 | 24.09 | 24.39 | 23.99 | 24.10 | 1,025,917 | -0.09(-0.35%) |
Mar 20, 2019 | 24.79 | 24.84 | 24.01 | 24.19 | 1,930,871 | -0.49(-2.00%) |
Mar 19, 2019 | 24.98 | 25.02 | 24.59 | 24.68 | 1,454,991 | -0.27(-1.06%) |
Mar 18, 2019 | 25.04 | 25.29 | 24.70 | 24.95 | 1,940,522 | -0.09(-0.38%) |
Mar 15, 2019 | 25.09 | 25.31 | 24.72 | 25.04 | 1,917,322 | -0.06(-0.23%) |
Mar 14, 2019 | 25.32 | 25.39 | 24.65 | 25.10 | 2,153,922 | -0.27(-1.05%) |
Mar 13, 2019 | 25.44 | 25.72 | 25.32 | 25.37 | 2,426,626 | +0.02(+0.07%) |
Mar 12, 2019 | 25.01 | 25.53 | 24.95 | 25.35 | 2,437,284 | +0.07(+0.26%) |
Mar 11, 2019 | 24.55 | 25.39 | 24.33 | 25.28 | 4,428,020 | +0.96(+3.94%) |
Mar 08, 2019 | 24.39 | 24.65 | 23.96 | 24.32 | 3,424,731 | -0.12(-0.50%) |
Mar 07, 2019 | 24.44 | 25.15 | 24.05 | 24.45 | 6,506,961 | +0.25(+1.02%) |
Mar 06, 2019 | 22.75 | 25.04 | 22.55 | 24.20 | 21,893,978 | +4.10(+20.38%) |
Mar 05, 2019 | 20.33 | 20.49 | 19.89 | 20.10 | 3,966,800 | -0.23(-1.11%) |
Mar 04, 2019 | 21.07 | 21.16 | 20.17 | 20.33 | 2,405,545 | -0.76(-3.62%) |
Mar 01, 2019 | 21.28 | 21.42 | 20.72 | 21.09 | 3,473,044 | +0.42(+2.05%) |
Feb 28, 2019 | 20.36 | 20.85 | 20.07 | 20.67 | 1,891,567 | +0.27(+1.34%) |
Feb 27, 2019 | 19.75 | 20.50 | 19.56 | 20.39 | 2,246,415 | +0.64(+3.24%) |
Feb 26, 2019 | 20.04 | 20.26 | 19.73 | 19.75 | 1,725,907 | -0.28(-1.41%) |
Feb 25, 2019 | 19.53 | 20.28 | 19.53 | 20.04 | 3,220,939 | +0.61(+3.15%) |
Feb 22, 2019 | 19.09 | 19.49 | 18.78 | 19.43 | 1,641,683 | +0.57(+3.00%) |
Feb 21, 2019 | 19.30 | 19.56 | 18.78 | 18.86 | 1,815,621 | -0.47(-2.44%) |
Feb 20, 2019 | 19.39 | 19.73 | 19.18 | 19.33 | 1,455,848 | -0.15(-0.77%) |
Feb 19, 2019 | 19.64 | 19.81 | 19.11 | 19.48 | 1,628,993 | -0.22(-1.10%) |
Feb 15, 2019 | 19.90 | 20.07 | 19.65 | 19.70 | 1,770,507 | -0.08(-0.43%) |
Feb 14, 2019 | 19.84 | 20.10 | 19.55 | 19.78 | 2,129,915 | -0.42(-2.10%) |
Feb 13, 2019 | 20.72 | 20.83 | 19.91 | 20.21 | 1,651,022 | -0.49(-2.37%) |
Feb 12, 2019 | 20.81 | 21.35 | 20.67 | 20.70 | 1,430,830 | -0.13(-0.63%) |
Feb 11, 2019 | 20.67 | 20.98 | 20.44 | 20.83 | 1,286,602 | +0.24(+1.14%) |
Feb 08, 2019 | 20.49 | 20.89 | 20.47 | 20.59 | 1,131,484 | -0.04(-0.18%) |
Feb 07, 2019 | 20.48 | 20.79 | 20.27 | 20.63 | 1,708,839 | +0.07(+0.32%) |
Feb 06, 2019 | 21.00 | 21.15 | 20.51 | 20.56 | 933,796 | -0.38(-1.80%) |
Feb 05, 2019 | 20.72 | 21.10 | 20.55 | 20.94 | 1,380,928 | +0.30(+1.46%) |
Feb 04, 2019 | 20.19 | 20.72 | 19.91 | 20.64 | 1,138,627 | +0.52(+2.57%) |