Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.52 | 28.86 | 28.03 | 28.28 | 19,759,096 | +0.38(+1.36%) |
Apr 29, 2019 | 27.31 | 28.01 | 27.22 | 27.90 | 11,391,033 | +0.69(+2.52%) |
Apr 26, 2019 | 27.12 | 27.35 | 26.39 | 27.21 | 19,002,926 | -0.09(-0.34%) |
Apr 25, 2019 | 27.48 | 27.56 | 26.55 | 27.31 | 15,855,813 | -0.40(-1.45%) |
Apr 24, 2019 | 27.74 | 27.93 | 27.41 | 27.71 | 8,182,186 | -0.11(-0.40%) |
Apr 23, 2019 | 27.56 | 28.16 | 27.42 | 27.82 | 13,158,858 | +0.12(+0.44%) |
Apr 22, 2019 | 27.71 | 27.78 | 27.17 | 27.70 | 11,961,600 | -0.34(-1.20%) |
Apr 18, 2019 | 27.88 | 28.04 | 27.54 | 28.03 | 10,237,689 | +0.15(+0.54%) |
Apr 17, 2019 | 28.00 | 28.62 | 27.29 | 27.88 | 18,855,092 | -0.06(-0.20%) |
Apr 16, 2019 | 28.10 | 28.52 | 27.46 | 27.94 | 16,102,282 | +0.23(+0.84%) |
Apr 15, 2019 | 28.40 | 28.64 | 27.20 | 27.71 | 17,770,272 | -0.85(-2.98%) |
Apr 12, 2019 | 28.61 | 29.14 | 28.32 | 28.56 | 12,084,919 | +0.31(+1.09%) |
Apr 11, 2019 | 27.85 | 28.35 | 27.60 | 28.25 | 11,580,408 | +0.07(+0.23%) |
Apr 10, 2019 | 28.61 | 28.81 | 27.85 | 28.18 | 21,913,878 | -0.68(-2.36%) |
Apr 09, 2019 | 28.73 | 29.26 | 28.39 | 28.87 | 14,866,093 | +0.10(+0.36%) |
Apr 08, 2019 | 28.88 | 29.13 | 28.65 | 28.76 | 12,177,769 | -0.42(-1.44%) |
Apr 05, 2019 | 28.49 | 29.49 | 28.37 | 29.18 | 19,080,644 | +0.92(+3.27%) |
Apr 04, 2019 | 27.77 | 28.64 | 27.73 | 28.26 | 15,559,528 | -0.06(-0.20%) |
Apr 03, 2019 | 28.69 | 28.89 | 28.24 | 28.31 | 16,537,779 | +0.02(+0.07%) |
Apr 02, 2019 | 29.09 | 29.15 | 28.12 | 28.30 | 22,069,690 | -0.91(-3.10%) |
Apr 01, 2019 | 28.89 | 29.55 | 28.75 | 29.20 | 27,419,604 | +1.04(+3.68%) |
Mar 29, 2019 | 27.81 | 28.52 | 27.74 | 28.16 | 23,687,796 | +0.69(+2.52%) |
Mar 28, 2019 | 27.31 | 27.51 | 26.96 | 27.47 | 10,432,199 | +0.23(+0.86%) |
Mar 27, 2019 | 26.91 | 27.75 | 26.91 | 27.24 | 22,046,302 | +0.33(+1.22%) |
Mar 26, 2019 | 26.62 | 27.14 | 26.46 | 26.91 | 19,253,806 | +0.32(+1.19%) |
Mar 25, 2019 | 25.87 | 26.67 | 25.66 | 26.60 | 15,176,597 | +0.44(+1.68%) |
Mar 22, 2019 | 26.54 | 26.87 | 26.01 | 26.16 | 14,927,055 | -0.71(-2.64%) |
Mar 21, 2019 | 26.13 | 26.92 | 26.03 | 26.87 | 15,350,780 | +0.64(+2.42%) |
Mar 20, 2019 | 26.31 | 26.43 | 25.85 | 26.23 | 13,642,911 | -0.21(-0.81%) |
Mar 19, 2019 | 26.44 | 26.78 | 26.17 | 26.45 | 13,224,036 | +0.16(+0.60%) |
Mar 18, 2019 | 26.39 | 26.80 | 26.08 | 26.29 | 13,393,402 | +0.20(+0.75%) |
Mar 15, 2019 | 26.31 | 26.82 | 25.95 | 26.09 | 17,451,258 | +0.04(+0.14%) |
Mar 14, 2019 | 25.92 | 26.13 | 25.59 | 26.05 | 18,497,660 | -0.22(-0.85%) |
Mar 13, 2019 | 26.41 | 26.55 | 26.03 | 26.28 | 14,920,015 | +0.02(+0.07%) |
Mar 12, 2019 | 26.11 | 26.56 | 25.72 | 26.26 | 19,856,624 | +0.46(+1.77%) |
Mar 11, 2019 | 25.65 | 26.05 | 25.37 | 25.80 | 22,912,076 | +0.53(+2.11%) |
Mar 08, 2019 | 24.95 | 25.46 | 24.63 | 25.27 | 30,566,626 | -0.74(-2.84%) |
Mar 07, 2019 | 26.62 | 26.76 | 25.78 | 26.01 | 22,416,472 | -1.11(-4.10%) |
Mar 06, 2019 | 27.32 | 27.71 | 26.83 | 27.12 | 22,808,992 | -0.30(-1.09%) |
Mar 05, 2019 | 26.98 | 27.74 | 26.81 | 27.42 | 21,359,790 | +0.43(+1.59%) |
Mar 04, 2019 | 27.13 | 27.28 | 26.29 | 26.99 | 25,093,030 | +0.15(+0.56%) |
Mar 01, 2019 | 26.18 | 27.45 | 26.13 | 26.84 | 39,697,324 | +0.95(+3.68%) |
Feb 28, 2019 | 26.70 | 26.74 | 24.83 | 25.89 | 71,244,536 | +1.63(+6.70%) |
Feb 27, 2019 | 24.68 | 25.13 | 24.17 | 24.26 | 24,538,298 | -0.58(-2.33%) |
Feb 26, 2019 | 24.27 | 25.05 | 23.97 | 24.84 | 21,699,320 | +0.37(+1.53%) |
Feb 25, 2019 | 25.32 | 25.58 | 24.33 | 24.47 | 31,349,946 | +0.22(+0.92%) |
Feb 22, 2019 | 22.93 | 24.25 | 22.87 | 24.24 | 29,024,270 | +1.57(+6.92%) |
Feb 21, 2019 | 23.19 | 23.24 | 22.43 | 22.67 | 14,487,755 | -0.38(-1.66%) |
Feb 20, 2019 | 23.18 | 23.75 | 22.90 | 23.05 | 14,130,100 | +0.04(+0.16%) |
Feb 19, 2019 | 22.10 | 23.14 | 22.09 | 23.02 | 13,297,115 | +0.64(+2.84%) |
Feb 15, 2019 | 22.90 | 22.95 | 22.34 | 22.38 | 12,299,122 | -0.35(-1.52%) |
Feb 14, 2019 | 22.92 | 23.00 | 22.32 | 22.73 | 10,829,813 | -0.26(-1.14%) |
Feb 13, 2019 | 23.35 | 23.88 | 22.88 | 22.99 | 13,316,178 | -0.07(-0.28%) |
Feb 12, 2019 | 23.05 | 23.68 | 22.95 | 23.05 | 11,694,797 | +0.37(+1.65%) |
Feb 11, 2019 | 22.75 | 23.10 | 22.56 | 22.68 | 9,661,977 | +0.27(+1.21%) |
Feb 08, 2019 | 22.09 | 22.68 | 22.05 | 22.41 | 8,827,432 | +0.01(+0.04%) |
Feb 07, 2019 | 23.14 | 23.29 | 21.97 | 22.40 | 16,935,270 | -1.06(-4.50%) |
Feb 06, 2019 | 23.79 | 24.03 | 23.32 | 23.46 | 11,858,424 | -0.29(-1.22%) |
Feb 05, 2019 | 22.84 | 24.27 | 22.80 | 23.75 | 20,501,562 | +1.06(+4.65%) |
Feb 04, 2019 | 22.89 | 22.92 | 22.57 | 22.69 | 9,684,943 | -0.32(-1.38%) |