Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.51 | 27.45 | 25.92 | 27.19 | 20,891,946 | -1.61(-5.57%) |
Apr 29, 2019 | 28.69 | 28.96 | 28.58 | 28.80 | 6,051,577 | +0.07(+0.24%) |
Apr 26, 2019 | 28.59 | 28.80 | 28.33 | 28.73 | 3,090,919 | +0.08(+0.27%) |
Apr 25, 2019 | 29.30 | 29.32 | 28.52 | 28.65 | 3,646,659 | -0.76(-2.58%) |
Apr 24, 2019 | 29.67 | 29.80 | 29.34 | 29.41 | 3,268,756 | -0.34(-1.15%) |
Apr 23, 2019 | 29.40 | 29.80 | 29.25 | 29.75 | 3,004,306 | +0.43(+1.46%) |
Apr 22, 2019 | 29.61 | 29.62 | 29.25 | 29.33 | 3,530,586 | -0.43(-1.43%) |
Apr 18, 2019 | 29.87 | 30.04 | 29.71 | 29.75 | 3,476,274 | -0.05(-0.17%) |
Apr 17, 2019 | 29.89 | 30.17 | 29.67 | 29.80 | 3,051,956 | +0.03(+0.09%) |
Apr 16, 2019 | 29.88 | 29.97 | 29.72 | 29.78 | 2,658,366 | -0.07(-0.23%) |
Apr 15, 2019 | 30.00 | 30.01 | 29.65 | 29.85 | 2,556,139 | -0.04(-0.14%) |
Apr 12, 2019 | 29.78 | 29.93 | 29.68 | 29.89 | 2,451,863 | +0.35(+1.18%) |
Apr 11, 2019 | 29.39 | 29.62 | 29.34 | 29.54 | 1,741,749 | +0.17(+0.58%) |
Apr 10, 2019 | 29.28 | 29.44 | 29.25 | 29.37 | 1,707,323 | +0.09(+0.32%) |
Apr 09, 2019 | 29.48 | 29.56 | 29.22 | 29.28 | 2,362,883 | -0.33(-1.12%) |
Apr 08, 2019 | 29.55 | 29.62 | 29.27 | 29.61 | 2,122,923 | -0.01(-0.03%) |
Apr 05, 2019 | 29.64 | 29.86 | 29.57 | 29.62 | 2,578,245 | +0.07(+0.23%) |
Apr 04, 2019 | 29.29 | 29.66 | 29.28 | 29.55 | 3,729,611 | +0.20(+0.67%) |
Apr 03, 2019 | 29.35 | 29.58 | 29.25 | 29.35 | 4,819,186 | +0.31(+1.06%) |
Apr 02, 2019 | 29.04 | 29.16 | 28.95 | 29.04 | 3,413,261 | +0.09(+0.29%) |
Apr 01, 2019 | 28.53 | 29.06 | 28.45 | 28.96 | 6,120,311 | +0.70(+2.48%) |
Mar 29, 2019 | 28.22 | 28.45 | 28.13 | 28.26 | 5,118,541 | +0.17(+0.61%) |
Mar 28, 2019 | 28.41 | 28.59 | 28.08 | 28.09 | 4,836,968 | -0.29(-1.02%) |
Mar 27, 2019 | 28.69 | 28.80 | 28.26 | 28.38 | 4,200,292 | -0.32(-1.10%) |
Mar 26, 2019 | 29.06 | 29.16 | 28.45 | 28.69 | 4,236,142 | -0.11(-0.39%) |
Mar 25, 2019 | 28.81 | 29.02 | 28.55 | 28.81 | 2,883,802 | -0.08(-0.27%) |
Mar 22, 2019 | 29.62 | 29.67 | 28.82 | 28.88 | 3,948,772 | -0.82(-2.76%) |
Mar 21, 2019 | 29.16 | 29.83 | 29.11 | 29.70 | 3,715,529 | +0.49(+1.67%) |
Mar 20, 2019 | 29.55 | 29.56 | 28.96 | 29.22 | 3,225,217 | -0.33(-1.13%) |
Mar 19, 2019 | 29.45 | 29.78 | 29.41 | 29.55 | 3,901,148 | +0.22(+0.76%) |
Mar 18, 2019 | 29.55 | 29.63 | 29.22 | 29.33 | 3,715,059 | -0.15(-0.49%) |
Mar 15, 2019 | 29.22 | 29.49 | 29.17 | 29.47 | 7,050,233 | +0.26(+0.88%) |
Mar 14, 2019 | 29.24 | 29.24 | 28.94 | 29.22 | 3,479,376 | -0.08(-0.26%) |
Mar 13, 2019 | 29.32 | 29.46 | 29.22 | 29.29 | 2,971,657 | +0.09(+0.32%) |
Mar 12, 2019 | 29.30 | 29.31 | 29.13 | 29.20 | 2,782,916 | +0.00(+0.00%) |
Mar 11, 2019 | 29.03 | 29.29 | 28.94 | 29.20 | 3,440,484 | +0.34(+1.18%) |
Mar 08, 2019 | 28.74 | 28.90 | 28.60 | 28.86 | 3,285,470 | -0.15(-0.50%) |
Mar 07, 2019 | 29.47 | 29.47 | 28.87 | 29.00 | 3,932,188 | -0.46(-1.56%) |
Mar 06, 2019 | 29.62 | 29.67 | 29.45 | 29.46 | 3,032,188 | -0.15(-0.52%) |
Mar 05, 2019 | 29.80 | 29.85 | 29.62 | 29.62 | 3,695,579 | -0.16(-0.54%) |
Mar 04, 2019 | 29.92 | 30.09 | 29.40 | 29.78 | 3,742,357 | -0.04(-0.14%) |
Mar 01, 2019 | 29.92 | 30.09 | 29.74 | 29.82 | 4,324,874 | +0.10(+0.34%) |
Feb 28, 2019 | 29.50 | 29.81 | 29.46 | 29.72 | 5,314,972 | +0.10(+0.35%) |
Feb 27, 2019 | 29.53 | 29.63 | 29.24 | 29.62 | 3,054,236 | -0.02(-0.06%) |
Feb 26, 2019 | 29.74 | 29.90 | 29.63 | 29.63 | 4,307,083 | -0.14(-0.48%) |
Feb 25, 2019 | 29.71 | 29.97 | 29.63 | 29.78 | 6,079,526 | +0.20(+0.66%) |
Feb 22, 2019 | 29.43 | 29.65 | 29.36 | 29.58 | 2,978,438 | +0.30(+1.01%) |
Feb 21, 2019 | 29.32 | 29.42 | 29.17 | 29.29 | 3,253,780 | -0.14(-0.46%) |
Feb 20, 2019 | 29.08 | 29.54 | 28.94 | 29.42 | 4,919,295 | +0.39(+1.35%) |
Feb 19, 2019 | 29.15 | 29.25 | 28.98 | 29.03 | 3,979,776 | -0.26(-0.90%) |
Feb 15, 2019 | 28.89 | 29.32 | 28.85 | 29.29 | 5,266,545 | +0.66(+2.31%) |
Feb 14, 2019 | 28.73 | 28.80 | 28.56 | 28.63 | 3,476,993 | -0.26(-0.91%) |
Feb 13, 2019 | 29.03 | 29.03 | 28.67 | 28.90 | 4,568,584 | +0.02(+0.06%) |
Feb 12, 2019 | 28.50 | 29.04 | 28.45 | 28.88 | 5,813,330 | +0.56(+1.98%) |
Feb 11, 2019 | 28.40 | 28.54 | 28.21 | 28.32 | 2,982,970 | -0.03(-0.09%) |
Feb 08, 2019 | 27.98 | 28.34 | 27.89 | 28.34 | 5,321,089 | +0.15(+0.54%) |
Feb 07, 2019 | 28.42 | 28.77 | 28.05 | 28.19 | 5,187,700 | -0.48(-1.66%) |
Feb 06, 2019 | 28.40 | 28.84 | 28.39 | 28.67 | 5,145,927 | +0.19(+0.66%) |
Feb 05, 2019 | 28.48 | 28.62 | 28.31 | 28.48 | 4,969,198 | +0.00(+0.00%) |
Feb 04, 2019 | 28.07 | 28.60 | 28.02 | 28.48 | 6,892,168 | +0.39(+1.39%) |