Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.32 | 26.76 | 26.20 | 26.73 | 5,145,698 | +0.47(+1.81%) |
Apr 29, 2019 | 26.17 | 26.32 | 26.12 | 26.25 | 2,758,879 | -0.02(-0.07%) |
Apr 26, 2019 | 26.48 | 26.62 | 26.26 | 26.27 | 3,298,139 | -0.03(-0.13%) |
Apr 25, 2019 | 26.03 | 26.40 | 25.88 | 26.30 | 5,531,222 | +0.19(+0.73%) |
Apr 24, 2019 | 26.44 | 26.52 | 26.11 | 26.11 | 7,133,486 | -0.28(-1.08%) |
Apr 23, 2019 | 26.36 | 26.49 | 26.21 | 26.40 | 4,570,306 | +0.12(+0.46%) |
Apr 22, 2019 | 26.07 | 26.29 | 26.05 | 26.28 | 3,659,209 | +0.16(+0.63%) |
Apr 18, 2019 | 26.00 | 26.26 | 25.96 | 26.11 | 4,514,903 | +0.24(+0.93%) |
Apr 17, 2019 | 25.98 | 26.02 | 25.83 | 25.87 | 3,325,236 | -0.12(-0.46%) |
Apr 16, 2019 | 26.19 | 26.29 | 25.85 | 25.99 | 3,981,593 | -0.30(-1.15%) |
Apr 15, 2019 | 26.46 | 26.53 | 26.21 | 26.29 | 5,318,147 | -0.06(-0.23%) |
Apr 12, 2019 | 26.03 | 26.41 | 25.88 | 26.36 | 5,987,896 | +0.24(+0.92%) |
Apr 11, 2019 | 26.07 | 26.18 | 25.95 | 26.11 | 5,582,521 | +0.08(+0.30%) |
Apr 10, 2019 | 26.18 | 26.31 | 25.93 | 26.04 | 5,378,879 | -0.10(-0.40%) |
Apr 09, 2019 | 26.27 | 26.32 | 26.02 | 26.14 | 4,646,225 | -0.12(-0.46%) |
Apr 08, 2019 | 26.54 | 26.55 | 26.20 | 26.26 | 5,053,720 | -0.35(-1.33%) |
Apr 05, 2019 | 26.41 | 26.61 | 26.30 | 26.61 | 4,473,610 | +0.29(+1.11%) |
Apr 04, 2019 | 26.64 | 26.67 | 26.23 | 26.32 | 3,109,146 | -0.15(-0.55%) |
Apr 03, 2019 | 26.47 | 26.63 | 26.26 | 26.47 | 3,911,276 | -0.07(-0.26%) |
Apr 02, 2019 | 26.56 | 26.61 | 26.36 | 26.54 | 4,570,759 | +0.07(+0.26%) |
Apr 01, 2019 | 26.46 | 26.51 | 26.24 | 26.47 | 3,634,591 | +0.00(+0.00%) |
Mar 29, 2019 | 26.17 | 26.54 | 26.07 | 26.47 | 4,737,610 | +0.32(+1.22%) |
Mar 28, 2019 | 26.34 | 26.42 | 25.98 | 26.15 | 4,781,986 | -0.18(-0.69%) |
Mar 27, 2019 | 26.70 | 26.72 | 26.29 | 26.33 | 4,407,965 | -0.34(-1.26%) |
Mar 26, 2019 | 26.55 | 26.79 | 26.53 | 26.67 | 2,836,601 | +0.11(+0.42%) |
Mar 25, 2019 | 26.43 | 26.62 | 26.35 | 26.55 | 3,350,484 | +0.07(+0.26%) |
Mar 22, 2019 | 26.48 | 26.66 | 26.42 | 26.48 | 4,450,180 | +0.09(+0.33%) |
Mar 21, 2019 | 26.07 | 26.51 | 26.02 | 26.40 | 3,382,932 | +0.31(+1.19%) |
Mar 20, 2019 | 26.18 | 26.32 | 26.05 | 26.09 | 4,020,753 | -0.01(-0.03%) |
Mar 19, 2019 | 26.28 | 26.36 | 26.04 | 26.10 | 4,223,671 | -0.27(-1.01%) |
Mar 18, 2019 | 26.57 | 26.58 | 26.19 | 26.36 | 5,817,293 | -0.20(-0.75%) |
Mar 15, 2019 | 26.23 | 26.56 | 26.17 | 26.56 | 11,540,356 | +0.34(+1.32%) |
Mar 14, 2019 | 26.23 | 26.39 | 26.09 | 26.22 | 6,646,564 | +0.00(+0.00%) |
Mar 13, 2019 | 26.48 | 26.52 | 26.21 | 26.22 | 7,398,488 | -0.23(-0.88%) |
Mar 12, 2019 | 26.23 | 26.49 | 26.15 | 26.45 | 4,574,742 | +0.22(+0.82%) |
Mar 11, 2019 | 25.89 | 26.23 | 25.86 | 26.23 | 4,738,075 | +0.34(+1.33%) |
Mar 08, 2019 | 25.93 | 25.97 | 25.65 | 25.89 | 4,593,779 | +0.00(+0.00%) |
Mar 07, 2019 | 26.00 | 26.13 | 25.79 | 25.89 | 6,546,882 | -0.06(-0.23%) |
Mar 06, 2019 | 26.04 | 26.08 | 25.81 | 25.95 | 4,776,545 | -0.06(-0.23%) |
Mar 05, 2019 | 26.11 | 26.17 | 25.92 | 26.01 | 5,299,507 | -0.15(-0.56%) |
Mar 04, 2019 | 26.01 | 26.17 | 25.77 | 26.16 | 5,554,062 | +0.15(+0.56%) |
Mar 01, 2019 | 25.95 | 26.11 | 25.71 | 26.01 | 6,915,838 | +0.03(+0.10%) |
Feb 28, 2019 | 26.03 | 26.05 | 25.17 | 25.98 | 13,068,518 | -0.88(-3.27%) |
Feb 27, 2019 | 26.65 | 26.88 | 26.48 | 26.86 | 6,982,474 | +0.20(+0.74%) |
Feb 26, 2019 | 26.96 | 26.96 | 26.65 | 26.67 | 4,650,152 | -0.07(-0.26%) |
Feb 25, 2019 | 27.06 | 27.08 | 26.62 | 26.73 | 3,923,291 | -0.34(-1.24%) |
Feb 22, 2019 | 26.97 | 27.09 | 26.79 | 27.07 | 3,528,849 | +0.16(+0.58%) |
Feb 21, 2019 | 26.55 | 26.95 | 26.45 | 26.92 | 3,335,552 | +0.21(+0.77%) |
Feb 20, 2019 | 26.68 | 26.78 | 26.53 | 26.71 | 5,649,213 | +0.05(+0.19%) |
Feb 19, 2019 | 26.42 | 26.68 | 26.38 | 26.66 | 5,429,755 | +0.27(+1.04%) |
Feb 15, 2019 | 26.44 | 26.51 | 26.26 | 26.39 | 4,445,664 | +0.05(+0.19%) |
Feb 14, 2019 | 26.29 | 26.46 | 26.20 | 26.33 | 4,245,753 | +0.06(+0.23%) |
Feb 13, 2019 | 26.27 | 26.39 | 26.16 | 26.27 | 3,956,691 | -0.07(-0.26%) |
Feb 12, 2019 | 26.36 | 26.49 | 26.18 | 26.34 | 5,410,231 | +0.04(+0.16%) |
Feb 11, 2019 | 26.33 | 26.43 | 26.04 | 26.30 | 5,080,486 | -0.05(-0.19%) |
Feb 08, 2019 | 26.32 | 26.38 | 26.03 | 26.35 | 5,770,676 | +0.03(+0.13%) |
Feb 07, 2019 | 26.16 | 26.36 | 26.03 | 26.32 | 4,688,376 | +0.18(+0.69%) |
Feb 06, 2019 | 26.24 | 26.33 | 26.05 | 26.14 | 4,953,674 | -0.20(-0.75%) |
Feb 05, 2019 | 26.33 | 26.45 | 26.26 | 26.33 | 7,207,835 | -0.09(-0.32%) |
Feb 04, 2019 | 26.16 | 26.43 | 25.97 | 26.42 | 5,713,297 | +0.10(+0.39%) |