Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.41 | 27.87 | 27.23 | 27.78 | 5,487,096 | +0.33(+1.20%) |
Apr 29, 2019 | 28.11 | 28.11 | 27.33 | 27.45 | 3,935,468 | -0.75(-2.65%) |
Apr 26, 2019 | 28.60 | 28.60 | 27.67 | 28.20 | 4,557,574 | -0.27(-0.93%) |
Apr 25, 2019 | 28.61 | 28.72 | 28.30 | 28.46 | 3,205,742 | -0.18(-0.64%) |
Apr 24, 2019 | 28.37 | 28.75 | 28.24 | 28.65 | 3,087,425 | +0.18(+0.62%) |
Apr 23, 2019 | 28.11 | 28.55 | 27.96 | 28.47 | 2,497,140 | +0.33(+1.17%) |
Apr 22, 2019 | 28.22 | 28.37 | 28.12 | 28.14 | 2,241,376 | -0.21(-0.74%) |
Apr 18, 2019 | 28.53 | 28.59 | 28.29 | 28.35 | 2,301,324 | -0.20(-0.70%) |
Apr 17, 2019 | 28.60 | 28.62 | 28.29 | 28.55 | 2,346,467 | +0.00(+0.00%) |
Apr 16, 2019 | 28.20 | 28.55 | 28.06 | 28.55 | 2,806,193 | +0.51(+1.83%) |
Apr 15, 2019 | 28.68 | 28.77 | 27.97 | 28.04 | 3,529,499 | -0.44(-1.55%) |
Apr 12, 2019 | 28.50 | 28.63 | 28.20 | 28.48 | 3,874,224 | +0.35(+1.23%) |
Apr 11, 2019 | 28.22 | 28.44 | 27.95 | 28.13 | 4,170,011 | +0.04(+0.14%) |
Apr 10, 2019 | 27.55 | 28.10 | 27.55 | 28.09 | 2,710,083 | +0.58(+2.10%) |
Apr 09, 2019 | 28.23 | 28.23 | 27.47 | 27.51 | 3,632,379 | -0.80(-2.81%) |
Apr 08, 2019 | 28.04 | 28.32 | 27.95 | 28.31 | 2,572,380 | +0.30(+1.06%) |
Apr 05, 2019 | 27.71 | 28.06 | 27.53 | 28.01 | 3,081,549 | +0.35(+1.28%) |
Apr 04, 2019 | 27.50 | 27.69 | 27.46 | 27.66 | 2,021,558 | +0.22(+0.79%) |
Apr 03, 2019 | 27.40 | 27.55 | 27.29 | 27.44 | 2,749,037 | +0.16(+0.59%) |
Apr 02, 2019 | 27.20 | 27.50 | 27.17 | 27.28 | 2,860,948 | +0.15(+0.56%) |
Apr 01, 2019 | 26.82 | 27.17 | 26.71 | 27.13 | 2,566,192 | +0.51(+1.93%) |
Mar 29, 2019 | 26.58 | 26.82 | 26.52 | 26.61 | 2,809,852 | +0.19(+0.73%) |
Mar 28, 2019 | 26.17 | 26.54 | 26.17 | 26.42 | 1,922,155 | +0.27(+1.04%) |
Mar 27, 2019 | 26.16 | 26.35 | 25.94 | 26.15 | 4,148,161 | +0.06(+0.24%) |
Mar 26, 2019 | 25.65 | 26.10 | 25.59 | 26.09 | 3,246,876 | +0.65(+2.57%) |
Mar 25, 2019 | 25.54 | 25.76 | 25.21 | 25.43 | 2,246,453 | -0.14(-0.56%) |
Mar 22, 2019 | 26.13 | 26.25 | 25.28 | 25.58 | 3,536,158 | -0.86(-3.25%) |
Mar 21, 2019 | 26.20 | 26.59 | 25.95 | 26.44 | 3,271,762 | +0.14(+0.55%) |
Mar 20, 2019 | 26.69 | 26.77 | 26.25 | 26.29 | 3,625,720 | -0.47(-1.76%) |
Mar 19, 2019 | 26.97 | 27.21 | 26.64 | 26.76 | 2,665,126 | -0.09(-0.33%) |
Mar 18, 2019 | 26.73 | 27.01 | 26.67 | 26.85 | 3,864,418 | +0.30(+1.14%) |
Mar 15, 2019 | 25.84 | 26.57 | 25.84 | 26.55 | 9,716,967 | +0.65(+2.52%) |
Mar 14, 2019 | 26.03 | 26.21 | 25.85 | 25.89 | 5,602,488 | -0.22(-0.82%) |
Mar 13, 2019 | 25.97 | 26.16 | 25.79 | 26.11 | 3,924,433 | +0.25(+0.96%) |
Mar 12, 2019 | 25.73 | 26.05 | 25.70 | 25.86 | 2,917,044 | +0.26(+1.00%) |
Mar 11, 2019 | 25.15 | 25.62 | 25.13 | 25.61 | 2,563,323 | +0.65(+2.59%) |
Mar 08, 2019 | 24.75 | 24.99 | 24.60 | 24.96 | 3,401,233 | +0.07(+0.29%) |
Mar 07, 2019 | 25.34 | 25.36 | 24.78 | 24.89 | 2,475,940 | -0.50(-1.98%) |
Mar 06, 2019 | 25.63 | 25.73 | 25.33 | 25.39 | 3,004,358 | -0.28(-1.09%) |
Mar 05, 2019 | 25.83 | 25.85 | 25.55 | 25.67 | 2,940,266 | -0.18(-0.71%) |
Mar 04, 2019 | 26.09 | 26.29 | 25.58 | 25.85 | 4,150,257 | -0.18(-0.67%) |
Mar 01, 2019 | 26.19 | 26.48 | 26.01 | 26.03 | 5,169,187 | +0.05(+0.18%) |
Feb 28, 2019 | 26.14 | 26.16 | 25.92 | 25.98 | 3,403,541 | -0.13(-0.49%) |
Feb 27, 2019 | 26.05 | 26.33 | 25.87 | 26.11 | 2,970,174 | +0.02(+0.06%) |
Feb 26, 2019 | 25.89 | 26.35 | 25.66 | 26.09 | 2,740,358 | +0.22(+0.83%) |
Feb 25, 2019 | 26.28 | 26.28 | 25.83 | 25.88 | 2,828,641 | -0.20(-0.76%) |
Feb 22, 2019 | 25.81 | 26.09 | 25.73 | 26.08 | 2,665,862 | +0.39(+1.52%) |
Feb 21, 2019 | 25.97 | 26.02 | 25.61 | 25.69 | 2,509,944 | -0.30(-1.17%) |
Feb 20, 2019 | 25.68 | 26.01 | 25.62 | 25.99 | 2,091,703 | +0.23(+0.90%) |
Feb 19, 2019 | 25.69 | 25.82 | 25.59 | 25.76 | 2,589,551 | -0.10(-0.37%) |
Feb 15, 2019 | 25.46 | 25.88 | 25.37 | 25.85 | 3,345,882 | +0.62(+2.46%) |
Feb 14, 2019 | 25.00 | 25.34 | 24.73 | 25.23 | 3,223,082 | +0.04(+0.16%) |
Feb 13, 2019 | 24.95 | 25.36 | 24.87 | 25.19 | 3,734,038 | +0.37(+1.51%) |
Feb 12, 2019 | 24.59 | 25.02 | 24.52 | 24.82 | 3,855,676 | +0.48(+1.96%) |
Feb 11, 2019 | 24.01 | 24.36 | 23.97 | 24.34 | 3,075,763 | +0.42(+1.77%) |
Feb 08, 2019 | 24.08 | 24.16 | 23.50 | 23.92 | 2,392,498 | -0.26(-1.09%) |
Feb 07, 2019 | 24.10 | 24.42 | 23.89 | 24.18 | 3,218,993 | +0.02(+0.07%) |
Feb 06, 2019 | 24.20 | 24.40 | 24.09 | 24.17 | 2,684,210 | -0.14(-0.59%) |
Feb 05, 2019 | 23.99 | 24.31 | 23.90 | 24.31 | 3,287,050 | +0.33(+1.36%) |
Feb 04, 2019 | 23.62 | 23.99 | 23.58 | 23.98 | 3,093,769 | +0.37(+1.59%) |