Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.34 | 26.37 | 25.74 | 25.86 | 11,110,590 | -0.40(-1.53%) |
Apr 29, 2019 | 26.43 | 26.66 | 26.23 | 26.26 | 7,128,720 | -0.07(-0.28%) |
Apr 26, 2019 | 26.41 | 26.44 | 25.82 | 26.33 | 10,883,404 | -0.34(-1.27%) |
Apr 25, 2019 | 27.53 | 27.55 | 26.64 | 26.67 | 9,683,751 | -0.81(-2.96%) |
Apr 24, 2019 | 28.26 | 28.30 | 27.39 | 27.48 | 12,537,204 | -0.95(-3.34%) |
Apr 23, 2019 | 28.46 | 28.79 | 28.05 | 28.43 | 14,640,121 | +0.05(+0.19%) |
Apr 22, 2019 | 29.05 | 29.29 | 27.94 | 28.38 | 24,280,508 | -0.04(-0.13%) |
Apr 18, 2019 | 28.94 | 29.48 | 28.38 | 28.42 | 10,691,358 | -0.42(-1.46%) |
Apr 17, 2019 | 29.28 | 29.40 | 28.81 | 28.84 | 11,640,291 | -0.20(-0.69%) |
Apr 16, 2019 | 28.77 | 29.15 | 28.60 | 29.04 | 6,150,571 | +0.47(+1.66%) |
Apr 15, 2019 | 28.53 | 28.95 | 28.28 | 28.56 | 7,626,062 | -0.04(-0.13%) |
Apr 12, 2019 | 28.84 | 29.04 | 28.36 | 28.60 | 7,695,091 | +0.12(+0.42%) |
Apr 11, 2019 | 28.30 | 28.71 | 28.13 | 28.48 | 6,292,765 | +0.15(+0.52%) |
Apr 10, 2019 | 28.26 | 28.60 | 28.21 | 28.33 | 5,382,735 | +0.21(+0.75%) |
Apr 09, 2019 | 28.35 | 28.38 | 27.91 | 28.12 | 8,440,202 | -0.44(-1.53%) |
Apr 08, 2019 | 28.38 | 28.69 | 28.31 | 28.56 | 7,455,240 | +0.29(+1.03%) |
Apr 05, 2019 | 27.90 | 28.43 | 27.74 | 28.27 | 9,077,756 | +0.50(+1.81%) |
Apr 04, 2019 | 27.31 | 27.88 | 27.01 | 27.77 | 9,938,819 | +0.45(+1.64%) |
Apr 03, 2019 | 27.50 | 27.80 | 27.16 | 27.32 | 8,833,258 | -0.01(-0.03%) |
Apr 02, 2019 | 27.48 | 28.04 | 27.32 | 27.33 | 13,000,031 | -0.18(-0.66%) |
Apr 01, 2019 | 27.05 | 27.54 | 26.79 | 27.51 | 12,449,585 | +0.77(+2.87%) |
Mar 29, 2019 | 26.92 | 27.12 | 26.42 | 26.75 | 8,414,634 | +0.10(+0.38%) |
Mar 28, 2019 | 25.86 | 26.71 | 25.79 | 26.64 | 8,935,020 | +0.58(+2.21%) |
Mar 27, 2019 | 25.93 | 26.17 | 25.75 | 26.07 | 7,388,094 | +0.08(+0.32%) |
Mar 26, 2019 | 26.09 | 26.45 | 25.85 | 25.99 | 6,675,014 | +0.21(+0.81%) |
Mar 25, 2019 | 26.01 | 26.17 | 25.52 | 25.78 | 10,139,048 | -0.45(-1.71%) |
Mar 22, 2019 | 27.17 | 27.28 | 26.15 | 26.22 | 11,435,330 | -1.20(-4.36%) |
Mar 21, 2019 | 27.25 | 27.52 | 27.11 | 27.42 | 10,043,066 | -0.05(-0.20%) |
Mar 20, 2019 | 26.70 | 27.70 | 26.54 | 27.48 | 15,144,137 | +0.77(+2.87%) |
Mar 19, 2019 | 26.58 | 26.97 | 26.55 | 26.71 | 14,658,882 | +0.36(+1.35%) |
Mar 18, 2019 | 25.68 | 26.47 | 25.65 | 26.35 | 9,452,420 | +0.82(+3.22%) |
Mar 15, 2019 | 25.88 | 25.99 | 25.44 | 25.53 | 13,378,358 | -0.46(-1.76%) |
Mar 14, 2019 | 26.01 | 26.35 | 25.85 | 25.99 | 12,215,631 | -0.03(-0.11%) |
Mar 13, 2019 | 25.82 | 26.15 | 25.81 | 26.01 | 11,430,295 | +0.37(+1.46%) |
Mar 12, 2019 | 25.56 | 25.86 | 25.44 | 25.64 | 11,339,747 | +0.18(+0.72%) |
Mar 11, 2019 | 25.45 | 25.76 | 25.07 | 25.46 | 12,565,116 | +0.38(+1.53%) |
Mar 08, 2019 | 25.04 | 25.26 | 24.65 | 25.07 | 14,689,265 | -0.42(-1.65%) |
Mar 07, 2019 | 26.22 | 26.31 | 25.39 | 25.49 | 14,675,142 | -0.83(-3.16%) |
Mar 06, 2019 | 27.44 | 27.55 | 26.24 | 26.33 | 15,259,564 | -1.32(-4.79%) |
Mar 05, 2019 | 28.11 | 28.17 | 27.45 | 27.65 | 12,537,902 | -0.47(-1.66%) |
Mar 04, 2019 | 28.30 | 28.57 | 27.77 | 28.11 | 12,252,866 | +0.05(+0.16%) |
Mar 01, 2019 | 28.03 | 28.40 | 27.93 | 28.07 | 11,931,473 | +0.22(+0.78%) |
Feb 28, 2019 | 28.45 | 28.47 | 27.54 | 27.85 | 9,519,037 | -0.51(-1.79%) |
Feb 27, 2019 | 28.74 | 29.00 | 28.30 | 28.36 | 9,075,609 | -0.26(-0.92%) |
Feb 26, 2019 | 28.81 | 29.19 | 28.60 | 28.62 | 7,832,244 | -0.19(-0.66%) |
Feb 25, 2019 | 28.30 | 29.09 | 28.22 | 28.81 | 9,128,187 | +0.39(+1.37%) |
Feb 22, 2019 | 28.68 | 28.78 | 28.17 | 28.42 | 6,840,558 | -0.05(-0.19%) |
Feb 21, 2019 | 29.15 | 29.24 | 28.25 | 28.48 | 8,454,108 | -0.83(-2.82%) |
Feb 20, 2019 | 28.77 | 29.68 | 28.77 | 29.30 | 15,188,036 | +0.54(+1.86%) |
Feb 19, 2019 | 28.63 | 29.10 | 28.59 | 28.77 | 5,985,435 | -0.14(-0.47%) |
Feb 15, 2019 | 29.09 | 29.29 | 28.61 | 28.90 | 9,089,927 | +0.23(+0.79%) |
Feb 14, 2019 | 28.36 | 29.06 | 28.23 | 28.68 | 9,113,459 | +0.18(+0.64%) |
Feb 13, 2019 | 28.15 | 28.75 | 27.96 | 28.50 | 7,787,424 | +0.51(+1.82%) |
Feb 12, 2019 | 27.82 | 28.45 | 27.82 | 27.99 | 10,403,195 | +0.58(+2.12%) |
Feb 11, 2019 | 26.79 | 27.62 | 26.68 | 27.41 | 8,718,706 | +0.45(+1.68%) |
Feb 08, 2019 | 27.43 | 27.62 | 26.68 | 26.95 | 10,860,728 | -0.73(-2.62%) |
Feb 07, 2019 | 28.79 | 29.03 | 27.42 | 27.68 | 10,320,846 | -1.39(-4.78%) |
Feb 06, 2019 | 29.22 | 29.36 | 29.03 | 29.07 | 6,024,294 | -0.25(-0.84%) |
Feb 05, 2019 | 29.23 | 29.33 | 28.99 | 29.31 | 5,702,799 | +0.05(+0.16%) |
Feb 04, 2019 | 28.88 | 29.27 | 28.64 | 29.27 | 6,782,247 | +0.12(+0.40%) |