Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.17 | 27.22 | 26.41 | 26.44 | 5,286,196 | -0.35(-1.31%) |
Apr 29, 2019 | 26.45 | 27.03 | 26.45 | 26.79 | 6,050,463 | +0.33(+1.26%) |
Apr 26, 2019 | 26.28 | 26.92 | 26.16 | 26.45 | 8,044,099 | -0.17(-0.62%) |
Apr 25, 2019 | 26.90 | 27.02 | 26.06 | 26.62 | 8,124,883 | -0.32(-1.20%) |
Apr 24, 2019 | 27.36 | 27.74 | 26.94 | 26.94 | 6,025,493 | -0.27(-1.00%) |
Apr 23, 2019 | 27.30 | 27.65 | 26.89 | 27.22 | 4,685,903 | -0.02(-0.07%) |
Apr 22, 2019 | 26.91 | 27.41 | 26.59 | 27.24 | 4,748,328 | +0.75(+2.84%) |
Apr 18, 2019 | 26.64 | 26.78 | 26.17 | 26.48 | 5,449,502 | -0.10(-0.37%) |
Apr 17, 2019 | 26.75 | 27.20 | 26.49 | 26.58 | 7,395,605 | +0.11(+0.41%) |
Apr 16, 2019 | 25.95 | 26.47 | 25.74 | 26.47 | 5,998,639 | +0.63(+2.42%) |
Apr 15, 2019 | 25.93 | 26.48 | 25.76 | 25.85 | 6,707,764 | -0.40(-1.53%) |
Apr 12, 2019 | 26.38 | 27.01 | 25.97 | 26.25 | 12,754,131 | +1.70(+6.92%) |
Apr 11, 2019 | 24.46 | 24.94 | 24.24 | 24.55 | 4,163,215 | -0.10(-0.40%) |
Apr 10, 2019 | 24.17 | 24.74 | 24.04 | 24.65 | 5,498,050 | +0.71(+2.98%) |
Apr 09, 2019 | 24.73 | 24.83 | 23.87 | 23.93 | 6,018,566 | -0.95(-3.81%) |
Apr 08, 2019 | 25.17 | 25.41 | 24.74 | 24.88 | 5,723,592 | -0.25(-1.01%) |
Apr 05, 2019 | 24.39 | 25.21 | 24.39 | 25.14 | 5,588,921 | +0.84(+3.46%) |
Apr 04, 2019 | 24.49 | 24.61 | 24.07 | 24.30 | 4,184,938 | -0.13(-0.52%) |
Apr 03, 2019 | 25.06 | 25.13 | 24.08 | 24.42 | 4,963,792 | -0.51(-2.04%) |
Apr 02, 2019 | 25.20 | 25.35 | 24.92 | 24.93 | 5,339,362 | -0.16(-0.62%) |
Apr 01, 2019 | 24.43 | 25.22 | 24.43 | 25.09 | 5,778,170 | +0.93(+3.84%) |
Mar 29, 2019 | 24.65 | 24.96 | 24.10 | 24.16 | 3,940,261 | -0.16(-0.64%) |
Mar 28, 2019 | 23.82 | 24.42 | 23.70 | 24.32 | 3,185,287 | +0.23(+0.97%) |
Mar 27, 2019 | 24.41 | 24.62 | 23.91 | 24.08 | 4,610,212 | -0.42(-1.71%) |
Mar 26, 2019 | 24.30 | 24.75 | 24.28 | 24.50 | 4,057,142 | +0.63(+2.62%) |
Mar 25, 2019 | 23.37 | 23.91 | 23.08 | 23.88 | 4,916,333 | +0.46(+1.96%) |
Mar 22, 2019 | 24.09 | 24.18 | 22.97 | 23.42 | 6,381,825 | -0.95(-3.89%) |
Mar 21, 2019 | 24.15 | 24.47 | 23.91 | 24.36 | 4,199,823 | +0.07(+0.28%) |
Mar 20, 2019 | 23.43 | 24.59 | 23.25 | 24.30 | 7,338,465 | +0.85(+3.62%) |
Mar 19, 2019 | 23.97 | 24.03 | 23.30 | 23.45 | 6,946,536 | +0.20(+0.84%) |
Mar 18, 2019 | 22.70 | 23.35 | 22.70 | 23.25 | 4,436,786 | +0.68(+3.03%) |
Mar 15, 2019 | 21.94 | 22.69 | 21.93 | 22.57 | 7,921,980 | +0.40(+1.81%) |
Mar 14, 2019 | 21.96 | 22.28 | 21.80 | 22.17 | 5,296,860 | +0.21(+0.98%) |
Mar 13, 2019 | 22.05 | 22.23 | 21.39 | 21.95 | 5,290,216 | +0.03(+0.13%) |
Mar 12, 2019 | 21.69 | 22.06 | 21.44 | 21.92 | 4,482,967 | +0.39(+1.82%) |
Mar 11, 2019 | 21.03 | 21.57 | 20.92 | 21.53 | 4,863,213 | +0.61(+2.89%) |
Mar 08, 2019 | 21.61 | 21.65 | 20.83 | 20.93 | 7,223,250 | -1.19(-5.39%) |
Mar 07, 2019 | 22.42 | 22.45 | 21.89 | 22.12 | 4,930,736 | -0.35(-1.56%) |
Mar 06, 2019 | 22.83 | 23.07 | 22.40 | 22.47 | 7,801,782 | -0.57(-2.46%) |
Mar 05, 2019 | 23.22 | 23.30 | 22.76 | 23.04 | 5,954,605 | -0.05(-0.21%) |
Mar 04, 2019 | 22.47 | 23.10 | 22.47 | 23.08 | 8,911,247 | +0.78(+3.50%) |
Mar 01, 2019 | 21.74 | 22.30 | 21.65 | 22.30 | 7,608,442 | +0.66(+3.07%) |
Feb 28, 2019 | 22.06 | 22.07 | 21.28 | 21.64 | 8,175,421 | -0.32(-1.47%) |
Feb 27, 2019 | 21.78 | 22.14 | 21.26 | 21.96 | 8,617,583 | +0.36(+1.67%) |
Feb 26, 2019 | 22.15 | 22.36 | 21.57 | 21.60 | 7,731,288 | -0.60(-2.68%) |
Feb 25, 2019 | 22.41 | 22.85 | 22.19 | 22.20 | 5,394,208 | -0.43(-1.90%) |
Feb 22, 2019 | 23.53 | 23.54 | 22.49 | 22.63 | 7,187,013 | -0.68(-2.93%) |
Feb 21, 2019 | 23.33 | 23.67 | 23.13 | 23.31 | 8,583,506 | -0.19(-0.79%) |
Feb 20, 2019 | 22.89 | 23.64 | 22.67 | 23.49 | 9,624,621 | +0.34(+1.48%) |
Feb 19, 2019 | 21.74 | 23.55 | 21.25 | 23.15 | 16,114,343 | +1.04(+4.68%) |
Feb 15, 2019 | 21.75 | 22.34 | 21.65 | 22.12 | 11,441,120 | +0.62(+2.86%) |
Feb 14, 2019 | 21.21 | 21.62 | 21.10 | 21.50 | 4,917,233 | +0.12(+0.55%) |
Feb 13, 2019 | 20.84 | 21.44 | 20.84 | 21.38 | 4,327,870 | +0.66(+3.21%) |
Feb 12, 2019 | 20.97 | 21.25 | 20.64 | 20.72 | 6,384,325 | +0.21(+1.00%) |
Feb 11, 2019 | 19.91 | 20.52 | 19.67 | 20.52 | 5,160,888 | +0.35(+1.74%) |
Feb 08, 2019 | 20.41 | 20.51 | 19.45 | 20.16 | 6,053,547 | -0.30(-1.48%) |
Feb 07, 2019 | 21.58 | 21.59 | 20.39 | 20.47 | 5,095,820 | -1.27(-5.86%) |
Feb 06, 2019 | 22.03 | 22.06 | 21.63 | 21.74 | 4,057,871 | -0.48(-2.14%) |
Feb 05, 2019 | 22.31 | 22.58 | 22.12 | 22.22 | 5,019,594 | -0.05(-0.22%) |
Feb 04, 2019 | 21.55 | 22.31 | 21.51 | 22.26 | 4,604,219 | +0.51(+2.32%) |