Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.97 | 28.60 | 27.95 | 28.35 | 1,126,817 | +0.39(+1.39%) |
Apr 29, 2019 | 27.83 | 28.07 | 27.34 | 27.96 | 867,363 | +0.28(+1.01%) |
Apr 26, 2019 | 27.55 | 27.77 | 27.18 | 27.68 | 906,500 | +0.11(+0.40%) |
Apr 25, 2019 | 27.68 | 27.91 | 27.40 | 27.57 | 449,323 | -0.28(-1.01%) |
Apr 24, 2019 | 28.05 | 28.12 | 27.65 | 27.85 | 603,023 | -0.10(-0.36%) |
Apr 23, 2019 | 27.44 | 28.15 | 27.44 | 27.95 | 849,587 | +0.54(+1.97%) |
Apr 22, 2019 | 28.36 | 28.42 | 27.19 | 27.41 | 943,549 | -1.13(-3.96%) |
Apr 18, 2019 | 28.48 | 28.80 | 28.18 | 28.54 | 765,300 | -0.17(-0.59%) |
Apr 17, 2019 | 29.00 | 29.00 | 28.14 | 28.71 | 663,616 | -0.16(-0.55%) |
Apr 16, 2019 | 29.02 | 29.41 | 28.78 | 28.87 | 715,672 | -0.04(-0.14%) |
Apr 15, 2019 | 28.66 | 29.21 | 28.60 | 28.91 | 865,877 | +0.16(+0.56%) |
Apr 12, 2019 | 28.93 | 29.00 | 28.60 | 28.75 | 1,199,200 | +0.19(+0.67%) |
Apr 11, 2019 | 28.58 | 28.66 | 28.14 | 28.56 | 803,511 | +0.06(+0.21%) |
Apr 10, 2019 | 28.08 | 28.62 | 28.05 | 28.50 | 770,010 | +0.39(+1.39%) |
Apr 09, 2019 | 28.13 | 28.45 | 28.00 | 28.11 | 799,730 | -0.04(-0.14%) |
Apr 08, 2019 | 28.38 | 28.65 | 28.14 | 28.15 | 1,404,079 | -0.16(-0.57%) |
Apr 05, 2019 | 28.39 | 28.78 | 28.03 | 28.31 | 1,266,500 | -0.11(-0.39%) |
Apr 04, 2019 | 28.18 | 28.51 | 27.97 | 28.42 | 1,548,076 | +0.36(+1.28%) |
Apr 03, 2019 | 27.60 | 28.12 | 27.48 | 28.06 | 1,463,539 | +0.53(+1.93%) |
Apr 02, 2019 | 27.54 | 27.62 | 27.11 | 27.53 | 1,005,847 | -0.06(-0.22%) |
Apr 01, 2019 | 27.57 | 27.88 | 27.25 | 27.59 | 1,396,906 | +0.19(+0.69%) |
Mar 29, 2019 | 27.33 | 27.68 | 27.20 | 27.40 | 1,507,800 | +0.33(+1.22%) |
Mar 28, 2019 | 26.89 | 27.50 | 26.89 | 27.07 | 1,543,042 | +0.25(+0.93%) |
Mar 27, 2019 | 26.56 | 27.00 | 26.40 | 26.82 | 1,098,774 | +0.14(+0.52%) |
Mar 26, 2019 | 26.42 | 26.78 | 26.31 | 26.68 | 1,278,245 | +0.42(+1.60%) |
Mar 25, 2019 | 25.93 | 26.47 | 25.79 | 26.26 | 1,098,767 | +0.14(+0.54%) |
Mar 22, 2019 | 26.76 | 26.83 | 25.54 | 26.12 | 2,666,700 | -0.75(-2.79%) |
Mar 21, 2019 | 26.74 | 27.20 | 26.54 | 26.87 | 2,246,238 | +0.62(+2.36%) |
Mar 20, 2019 | 25.89 | 26.78 | 25.75 | 26.25 | 2,120,065 | +0.55(+2.14%) |
Mar 19, 2019 | 25.81 | 25.98 | 25.23 | 25.70 | 1,744,333 | +0.02(+0.08%) |
Mar 18, 2019 | 25.48 | 26.15 | 25.37 | 25.68 | 2,157,069 | +0.25(+0.98%) |
Mar 15, 2019 | 26.02 | 26.20 | 25.07 | 25.43 | 9,245,700 | -0.51(-1.97%) |
Mar 14, 2019 | 25.72 | 26.35 | 25.63 | 25.94 | 2,018,157 | +0.22(+0.86%) |
Mar 13, 2019 | 25.53 | 26.00 | 25.35 | 25.72 | 2,239,302 | +0.28(+1.10%) |
Mar 12, 2019 | 25.49 | 25.77 | 25.21 | 25.44 | 1,506,522 | -0.02(-0.08%) |
Mar 11, 2019 | 24.80 | 25.50 | 24.67 | 25.46 | 4,988,346 | +0.71(+2.87%) |
Mar 08, 2019 | 24.56 | 25.11 | 24.01 | 24.75 | 10,927,700 | -0.33(-1.32%) |
Mar 07, 2019 | 25.88 | 26.47 | 24.79 | 25.08 | 1,829,406 | -0.54(-2.11%) |
Mar 06, 2019 | 27.47 | 28.11 | 25.15 | 25.62 | 5,350,348 | -1.00(-3.76%) |
Mar 05, 2019 | 25.90 | 26.69 | 25.65 | 26.62 | 2,746,188 | +0.64(+2.46%) |
Mar 04, 2019 | 25.59 | 26.00 | 25.33 | 25.98 | 2,232,125 | +0.38(+1.48%) |
Mar 01, 2019 | 25.60 | 25.80 | 24.96 | 25.60 | 1,101,400 | +0.28(+1.11%) |
Feb 28, 2019 | 25.25 | 25.82 | 25.11 | 25.32 | 1,359,664 | -0.01(-0.04%) |
Feb 27, 2019 | 25.34 | 25.71 | 25.26 | 25.33 | 752,245 | -0.04(-0.16%) |
Feb 26, 2019 | 25.44 | 25.69 | 25.22 | 25.37 | 642,423 | -0.11(-0.43%) |
Feb 25, 2019 | 25.96 | 26.25 | 25.45 | 25.48 | 965,921 | -0.39(-1.51%) |
Feb 22, 2019 | 25.52 | 25.88 | 25.39 | 25.87 | 713,700 | +0.38(+1.49%) |
Feb 21, 2019 | 26.50 | 26.64 | 25.46 | 25.49 | 1,379,792 | -1.01(-3.81%) |
Feb 20, 2019 | 26.07 | 27.00 | 25.93 | 26.50 | 1,516,479 | +0.56(+2.16%) |
Feb 19, 2019 | 25.87 | 26.45 | 25.76 | 25.94 | 1,176,267 | +0.08(+0.31%) |
Feb 15, 2019 | 25.84 | 26.18 | 25.67 | 25.86 | 1,118,900 | +0.01(+0.04%) |
Feb 14, 2019 | 25.33 | 26.09 | 25.16 | 25.85 | 818,630 | +0.36(+1.41%) |
Feb 13, 2019 | 25.67 | 25.77 | 25.13 | 25.49 | 1,199,123 | +0.02(+0.08%) |
Feb 12, 2019 | 25.55 | 25.70 | 25.21 | 25.47 | 785,252 | +0.17(+0.67%) |
Feb 11, 2019 | 25.88 | 26.07 | 25.25 | 25.30 | 1,778,446 | -0.93(-3.55%) |
Feb 08, 2019 | 26.68 | 26.73 | 25.94 | 26.23 | 672,400 | -0.63(-2.35%) |
Feb 07, 2019 | 26.68 | 26.89 | 26.09 | 26.86 | 724,442 | -0.04(-0.15%) |
Feb 06, 2019 | 26.78 | 27.00 | 26.36 | 26.90 | 1,174,275 | +0.05(+0.19%) |
Feb 05, 2019 | 26.74 | 27.00 | 26.52 | 26.85 | 986,299 | +0.16(+0.60%) |
Feb 04, 2019 | 26.28 | 26.99 | 26.06 | 26.69 | 1,153,165 | +0.22(+0.83%) |