Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.84 | 28.06 | 27.51 | 28.04 | 5,024,632 | -0.05(-0.19%) |
Apr 29, 2019 | 27.43 | 28.11 | 27.43 | 28.10 | 5,572,821 | +0.59(+2.15%) |
Apr 26, 2019 | 26.97 | 27.58 | 26.83 | 27.51 | 4,621,702 | +0.74(+2.76%) |
Apr 25, 2019 | 27.38 | 27.38 | 26.70 | 26.77 | 5,455,398 | -0.63(-2.32%) |
Apr 24, 2019 | 26.80 | 27.73 | 26.79 | 27.40 | 7,887,816 | +0.60(+2.24%) |
Apr 23, 2019 | 26.59 | 26.91 | 26.11 | 26.80 | 10,931,571 | +0.12(+0.46%) |
Apr 22, 2019 | 28.17 | 28.29 | 26.57 | 26.68 | 6,672,768 | -1.61(-5.68%) |
Apr 18, 2019 | 28.06 | 28.41 | 27.88 | 28.29 | 3,552,031 | +0.22(+0.77%) |
Apr 17, 2019 | 28.29 | 28.85 | 28.00 | 28.07 | 5,275,491 | +0.03(+0.12%) |
Apr 16, 2019 | 27.99 | 28.12 | 27.74 | 28.04 | 4,715,685 | -0.03(-0.12%) |
Apr 15, 2019 | 28.38 | 28.47 | 27.92 | 28.07 | 3,898,608 | -0.23(-0.83%) |
Apr 12, 2019 | 28.78 | 28.97 | 28.14 | 28.30 | 4,816,282 | -0.29(-1.00%) |
Apr 11, 2019 | 29.20 | 29.38 | 28.52 | 28.59 | 4,641,008 | -0.44(-1.53%) |
Apr 10, 2019 | 29.17 | 29.34 | 28.72 | 29.04 | 4,237,786 | -0.13(-0.45%) |
Apr 09, 2019 | 29.12 | 29.17 | 28.68 | 29.17 | 4,358,637 | -0.22(-0.74%) |
Apr 08, 2019 | 29.64 | 29.68 | 29.26 | 29.38 | 3,135,722 | -0.38(-1.28%) |
Apr 05, 2019 | 30.03 | 30.18 | 29.66 | 29.77 | 3,529,017 | -0.17(-0.58%) |
Apr 04, 2019 | 29.46 | 29.95 | 29.37 | 29.94 | 2,656,479 | +0.49(+1.65%) |
Apr 03, 2019 | 29.12 | 29.50 | 29.04 | 29.45 | 4,219,422 | +0.56(+1.96%) |
Apr 02, 2019 | 29.17 | 29.23 | 28.84 | 28.89 | 3,234,291 | -0.13(-0.45%) |
Apr 01, 2019 | 28.42 | 29.12 | 28.39 | 29.02 | 4,239,057 | +0.78(+2.77%) |
Mar 29, 2019 | 28.64 | 28.76 | 28.11 | 28.24 | 4,414,580 | -0.19(-0.67%) |
Mar 28, 2019 | 28.61 | 28.84 | 28.28 | 28.43 | 4,557,965 | +0.20(+0.71%) |
Mar 27, 2019 | 27.91 | 28.33 | 27.90 | 28.23 | 3,879,777 | +0.46(+1.66%) |
Mar 26, 2019 | 27.55 | 28.05 | 27.55 | 27.77 | 3,325,343 | +0.33(+1.20%) |
Mar 25, 2019 | 26.87 | 27.64 | 26.67 | 27.44 | 4,948,717 | +0.56(+2.07%) |
Mar 22, 2019 | 27.41 | 27.63 | 26.86 | 26.88 | 5,286,909 | -0.89(-3.19%) |
Mar 21, 2019 | 27.72 | 27.96 | 27.44 | 27.77 | 5,320,764 | +0.09(+0.31%) |
Mar 20, 2019 | 28.56 | 28.56 | 27.55 | 27.68 | 8,211,227 | -0.94(-3.28%) |
Mar 19, 2019 | 28.76 | 29.14 | 28.50 | 28.62 | 4,021,561 | -0.01(-0.03%) |
Mar 18, 2019 | 28.11 | 28.68 | 28.04 | 28.63 | 4,854,632 | +0.64(+2.30%) |
Mar 15, 2019 | 28.79 | 28.82 | 27.96 | 27.98 | 11,187,016 | -0.78(-2.72%) |
Mar 14, 2019 | 29.41 | 29.43 | 28.68 | 28.77 | 5,605,902 | -0.66(-2.24%) |
Mar 13, 2019 | 29.37 | 29.87 | 29.28 | 29.43 | 2,956,973 | +0.07(+0.24%) |
Mar 12, 2019 | 29.50 | 29.63 | 29.06 | 29.36 | 2,583,166 | -0.07(-0.24%) |
Mar 11, 2019 | 29.24 | 29.58 | 29.07 | 29.43 | 3,349,411 | +0.28(+0.95%) |
Mar 08, 2019 | 29.30 | 29.43 | 28.93 | 29.15 | 3,773,076 | -0.56(-1.87%) |
Mar 07, 2019 | 29.89 | 29.89 | 29.24 | 29.70 | 4,919,503 | -0.00(-0.01%) |
Mar 06, 2019 | 30.02 | 30.06 | 29.65 | 29.71 | 2,698,275 | -0.08(-0.26%) |
Mar 05, 2019 | 29.98 | 30.27 | 29.75 | 29.78 | 3,338,297 | +0.01(+0.03%) |
Mar 04, 2019 | 30.30 | 30.58 | 29.60 | 29.78 | 3,424,618 | -0.65(-2.15%) |
Mar 01, 2019 | 30.62 | 30.72 | 29.94 | 30.43 | 3,193,751 | +0.36(+1.20%) |
Feb 28, 2019 | 30.60 | 30.60 | 30.04 | 30.07 | 3,403,600 | -0.44(-1.44%) |
Feb 27, 2019 | 30.39 | 30.74 | 30.33 | 30.51 | 2,398,265 | -0.18(-0.59%) |
Feb 26, 2019 | 31.32 | 31.45 | 30.66 | 30.69 | 3,238,188 | -0.43(-1.38%) |
Feb 25, 2019 | 30.75 | 31.20 | 30.64 | 31.12 | 4,378,128 | +0.60(+1.97%) |
Feb 22, 2019 | 30.13 | 30.58 | 30.12 | 30.52 | 2,855,829 | +0.54(+1.81%) |
Feb 21, 2019 | 30.02 | 30.37 | 29.90 | 29.97 | 4,461,214 | -0.14(-0.46%) |
Feb 20, 2019 | 30.82 | 30.82 | 30.07 | 30.11 | 5,186,359 | -0.46(-1.52%) |
Feb 19, 2019 | 30.89 | 30.89 | 30.32 | 30.58 | 3,809,575 | -0.33(-1.06%) |
Feb 15, 2019 | 30.55 | 31.18 | 30.34 | 30.90 | 5,917,457 | +0.65(+2.16%) |
Feb 14, 2019 | 29.80 | 30.28 | 29.38 | 30.25 | 5,476,432 | +0.04(+0.14%) |
Feb 13, 2019 | 30.54 | 30.60 | 30.09 | 30.21 | 5,684,241 | -0.22(-0.71%) |
Feb 12, 2019 | 30.09 | 30.50 | 29.90 | 30.42 | 7,232,484 | +0.60(+2.02%) |
Feb 11, 2019 | 29.34 | 30.16 | 29.24 | 29.82 | 5,309,986 | +0.68(+2.33%) |
Feb 08, 2019 | 28.81 | 29.75 | 28.79 | 29.14 | 11,302,235 | +0.33(+1.13%) |
Feb 07, 2019 | 29.02 | 29.41 | 27.46 | 28.81 | 27,251,974 | -5.02(-14.83%) |
Feb 06, 2019 | 33.85 | 34.10 | 33.29 | 33.83 | 5,303,162 | +0.49(+1.47%) |
Feb 05, 2019 | 33.47 | 33.69 | 33.16 | 33.34 | 3,621,908 | +0.22(+0.68%) |
Feb 04, 2019 | 32.99 | 33.23 | 32.81 | 33.11 | 3,696,435 | -0.13(-0.39%) |