Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.60 | 28.86 | 28.50 | 28.58 | 5,547,775 | +0.02(+0.07%) |
Apr 29, 2019 | 28.61 | 28.88 | 28.44 | 28.56 | 3,752,997 | +0.04(+0.13%) |
Apr 26, 2019 | 28.29 | 28.54 | 28.23 | 28.53 | 2,949,064 | +0.36(+1.28%) |
Apr 25, 2019 | 29.53 | 29.53 | 27.81 | 28.16 | 5,100,715 | -1.69(-5.66%) |
Apr 24, 2019 | 29.64 | 30.08 | 29.64 | 29.86 | 2,932,212 | +0.09(+0.32%) |
Apr 23, 2019 | 29.14 | 29.86 | 29.07 | 29.76 | 2,599,171 | +0.69(+2.38%) |
Apr 22, 2019 | 29.11 | 29.11 | 28.71 | 29.07 | 2,354,785 | -0.16(-0.55%) |
Apr 18, 2019 | 29.58 | 29.58 | 29.06 | 29.23 | 2,098,275 | -0.32(-1.09%) |
Apr 17, 2019 | 29.75 | 29.80 | 29.45 | 29.55 | 1,590,520 | +0.01(+0.03%) |
Apr 16, 2019 | 29.60 | 29.65 | 29.41 | 29.54 | 1,416,902 | +0.08(+0.26%) |
Apr 15, 2019 | 29.32 | 29.50 | 29.09 | 29.47 | 1,458,770 | +0.20(+0.68%) |
Apr 12, 2019 | 29.30 | 29.36 | 28.85 | 29.27 | 1,474,532 | +0.41(+1.41%) |
Apr 11, 2019 | 28.85 | 28.91 | 28.73 | 28.86 | 1,289,535 | +0.06(+0.20%) |
Apr 10, 2019 | 28.60 | 28.81 | 28.44 | 28.80 | 1,378,809 | +0.26(+0.90%) |
Apr 09, 2019 | 28.61 | 28.62 | 28.43 | 28.54 | 1,959,975 | -0.11(-0.40%) |
Apr 08, 2019 | 28.54 | 28.79 | 28.46 | 28.66 | 2,131,741 | +0.12(+0.43%) |
Apr 05, 2019 | 28.37 | 28.55 | 28.26 | 28.54 | 2,794,681 | +0.28(+0.97%) |
Apr 04, 2019 | 28.09 | 28.32 | 28.04 | 28.26 | 2,540,619 | +0.11(+0.41%) |
Apr 03, 2019 | 27.92 | 28.43 | 27.81 | 28.15 | 2,652,858 | +0.45(+1.61%) |
Apr 02, 2019 | 27.74 | 27.98 | 27.54 | 27.70 | 1,839,868 | -0.04(-0.14%) |
Apr 01, 2019 | 27.19 | 27.76 | 27.19 | 27.74 | 2,577,240 | +0.79(+2.92%) |
Mar 29, 2019 | 26.99 | 27.10 | 26.78 | 26.95 | 3,792,270 | +0.16(+0.60%) |
Mar 28, 2019 | 26.89 | 27.00 | 26.62 | 26.79 | 2,374,149 | +0.00(+0.00%) |
Mar 27, 2019 | 26.98 | 27.12 | 26.67 | 26.79 | 1,787,418 | -0.10(-0.39%) |
Mar 26, 2019 | 27.01 | 27.15 | 26.67 | 26.89 | 2,187,898 | -0.02(-0.07%) |
Mar 25, 2019 | 26.87 | 27.26 | 26.80 | 26.91 | 1,661,327 | -0.02(-0.07%) |
Mar 22, 2019 | 27.40 | 27.48 | 26.92 | 26.93 | 1,778,874 | -0.62(-2.24%) |
Mar 21, 2019 | 27.19 | 27.69 | 27.16 | 27.55 | 1,526,132 | +0.29(+1.08%) |
Mar 20, 2019 | 27.22 | 27.54 | 26.87 | 27.25 | 3,303,195 | +0.06(+0.21%) |
Mar 19, 2019 | 26.96 | 27.52 | 26.92 | 27.20 | 2,949,145 | +0.30(+1.13%) |
Mar 18, 2019 | 26.53 | 26.90 | 26.25 | 26.89 | 2,033,450 | +0.44(+1.65%) |
Mar 15, 2019 | 26.48 | 26.63 | 26.19 | 26.46 | 4,895,379 | -0.02(-0.07%) |
Mar 14, 2019 | 25.93 | 26.50 | 25.78 | 26.47 | 4,124,071 | +0.51(+1.98%) |
Mar 13, 2019 | 25.57 | 26.11 | 25.51 | 25.96 | 4,717,704 | +0.45(+1.75%) |
Mar 12, 2019 | 25.90 | 26.01 | 25.49 | 25.52 | 3,644,790 | -0.43(-1.65%) |
Mar 11, 2019 | 26.05 | 26.19 | 25.85 | 25.94 | 2,580,570 | -0.03(-0.11%) |
Mar 08, 2019 | 26.15 | 26.24 | 25.87 | 25.97 | 2,565,108 | -0.43(-1.62%) |
Mar 07, 2019 | 26.90 | 27.13 | 26.18 | 26.40 | 2,483,087 | -0.64(-2.35%) |
Mar 06, 2019 | 26.92 | 27.22 | 26.52 | 27.03 | 3,995,277 | +0.66(+2.48%) |
Mar 05, 2019 | 26.75 | 26.88 | 26.33 | 26.38 | 3,980,097 | -0.30(-1.14%) |
Mar 04, 2019 | 27.02 | 27.54 | 26.26 | 26.68 | 3,524,542 | +0.27(+1.01%) |
Mar 01, 2019 | 26.51 | 26.76 | 25.91 | 26.42 | 4,333,978 | +0.11(+0.43%) |
Feb 28, 2019 | 25.71 | 26.98 | 24.61 | 26.30 | 6,558,411 | +0.42(+1.61%) |
Feb 27, 2019 | 25.90 | 26.06 | 25.66 | 25.89 | 4,062,819 | +0.00(+0.00%) |
Feb 26, 2019 | 26.14 | 26.27 | 25.88 | 25.89 | 2,237,324 | -0.25(-0.94%) |
Feb 25, 2019 | 26.23 | 26.44 | 26.09 | 26.13 | 2,155,488 | +0.18(+0.70%) |
Feb 22, 2019 | 26.00 | 26.13 | 25.72 | 25.95 | 2,128,077 | -0.01(-0.04%) |
Feb 21, 2019 | 25.62 | 26.07 | 25.56 | 25.96 | 1,826,941 | +0.35(+1.37%) |
Feb 20, 2019 | 25.70 | 25.80 | 25.48 | 25.61 | 2,691,927 | -0.03(-0.11%) |
Feb 19, 2019 | 25.68 | 25.75 | 25.52 | 25.64 | 2,208,715 | -0.14(-0.55%) |
Feb 15, 2019 | 25.36 | 25.79 | 25.04 | 25.78 | 3,272,572 | +0.66(+2.61%) |
Feb 14, 2019 | 25.27 | 25.36 | 25.11 | 25.13 | 2,105,652 | -0.28(-1.08%) |
Feb 13, 2019 | 25.49 | 25.64 | 25.18 | 25.40 | 2,557,757 | +0.05(+0.19%) |
Feb 12, 2019 | 25.17 | 25.41 | 25.14 | 25.35 | 2,518,518 | +0.27(+1.06%) |
Feb 11, 2019 | 25.03 | 25.14 | 24.82 | 25.09 | 1,329,469 | +0.18(+0.72%) |
Feb 08, 2019 | 24.85 | 25.04 | 24.66 | 24.91 | 1,871,335 | -0.02(-0.08%) |
Feb 07, 2019 | 25.58 | 25.64 | 24.85 | 24.93 | 1,441,269 | -0.74(-2.89%) |
Feb 06, 2019 | 25.81 | 25.90 | 25.59 | 25.67 | 2,270,059 | -0.13(-0.52%) |
Feb 05, 2019 | 25.82 | 26.08 | 25.59 | 25.80 | 2,702,809 | +0.00(+0.00%) |
Feb 04, 2019 | 25.10 | 25.80 | 24.86 | 25.80 | 3,084,769 | +0.70(+2.80%) |