Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.58 | 26.41 | 25.50 | 25.68 | 19,340,106 | +0.00(+0.00%) |
Apr 29, 2019 | 25.45 | 25.70 | 25.24 | 25.68 | 15,283,898 | +0.39(+1.54%) |
Apr 26, 2019 | 25.91 | 26.32 | 25.26 | 25.29 | 19,132,000 | -0.91(-3.47%) |
Apr 25, 2019 | 25.92 | 26.93 | 25.64 | 26.20 | 28,387,576 | +0.50(+1.95%) |
Apr 24, 2019 | 25.09 | 25.70 | 25.04 | 25.70 | 24,002,130 | +0.65(+2.59%) |
Apr 23, 2019 | 25.10 | 25.24 | 24.86 | 25.05 | 19,934,978 | -0.20(-0.79%) |
Apr 22, 2019 | 25.75 | 25.96 | 25.23 | 25.25 | 15,233,367 | -0.23(-0.90%) |
Apr 18, 2019 | 25.80 | 26.32 | 25.43 | 25.48 | 25,767,600 | -0.41(-1.58%) |
Apr 17, 2019 | 25.28 | 26.34 | 25.24 | 25.89 | 26,210,920 | +0.18(+0.70%) |
Apr 16, 2019 | 25.75 | 25.90 | 25.42 | 25.71 | 18,274,778 | -0.21(-0.81%) |
Apr 15, 2019 | 25.87 | 26.96 | 25.80 | 25.92 | 25,714,348 | -0.34(-1.29%) |
Apr 12, 2019 | 26.95 | 26.97 | 26.16 | 26.26 | 25,116,900 | -1.24(-4.51%) |
Apr 11, 2019 | 27.67 | 27.87 | 27.41 | 27.50 | 19,295,840 | -0.55(-1.96%) |
Apr 10, 2019 | 28.59 | 28.80 | 28.00 | 28.05 | 16,601,214 | -0.81(-2.81%) |
Apr 09, 2019 | 28.24 | 29.03 | 28.08 | 28.86 | 19,893,930 | +0.99(+3.55%) |
Apr 08, 2019 | 28.07 | 28.28 | 27.81 | 27.87 | 18,297,094 | -0.13(-0.46%) |
Apr 05, 2019 | 28.22 | 28.42 | 27.97 | 28.00 | 21,012,500 | -0.57(-2.00%) |
Apr 04, 2019 | 28.70 | 29.06 | 28.36 | 28.57 | 18,916,088 | -0.29(-1.00%) |
Apr 03, 2019 | 28.20 | 29.28 | 28.12 | 28.86 | 23,516,056 | +0.20(+0.70%) |
Apr 02, 2019 | 28.84 | 28.98 | 28.53 | 28.66 | 18,770,662 | -0.08(-0.28%) |
Apr 01, 2019 | 28.97 | 29.18 | 28.64 | 28.74 | 21,704,068 | -0.52(-1.78%) |
Mar 29, 2019 | 29.64 | 29.81 | 29.17 | 29.26 | 26,941,800 | -0.93(-3.08%) |
Mar 28, 2019 | 30.68 | 31.09 | 30.10 | 30.19 | 26,160,240 | -0.69(-2.23%) |
Mar 27, 2019 | 30.34 | 32.11 | 30.12 | 30.88 | 39,452,816 | +0.46(+1.51%) |
Mar 26, 2019 | 30.80 | 31.23 | 30.22 | 30.42 | 26,521,234 | -1.82(-5.65%) |
Mar 25, 2019 | 32.14 | 33.00 | 31.44 | 32.24 | 44,706,724 | +0.16(+0.50%) |
Mar 22, 2019 | 29.37 | 32.29 | 29.08 | 32.08 | 70,407,296 | +3.30(+11.47%) |
Mar 21, 2019 | 29.59 | 29.59 | 28.45 | 28.78 | 24,301,112 | -0.38(-1.30%) |
Mar 20, 2019 | 28.93 | 29.51 | 28.24 | 29.16 | 34,781,664 | +0.31(+1.07%) |
Mar 19, 2019 | 28.16 | 29.31 | 28.12 | 28.85 | 31,231,144 | +0.19(+0.66%) |
Mar 18, 2019 | 28.81 | 29.26 | 28.41 | 28.66 | 21,252,408 | +0.07(+0.24%) |
Mar 15, 2019 | 29.00 | 29.08 | 28.21 | 28.59 | 23,350,700 | -0.54(-1.85%) |
Mar 14, 2019 | 29.65 | 29.70 | 29.04 | 29.13 | 19,734,324 | -0.49(-1.65%) |
Mar 13, 2019 | 29.74 | 29.91 | 29.36 | 29.62 | 22,344,644 | -0.32(-1.07%) |
Mar 12, 2019 | 30.50 | 30.64 | 29.90 | 29.94 | 22,199,864 | -0.87(-2.82%) |
Mar 11, 2019 | 32.61 | 32.61 | 30.70 | 30.81 | 26,618,168 | -2.42(-7.28%) |
Mar 08, 2019 | 34.02 | 34.59 | 33.19 | 33.23 | 39,014,700 | +0.22(+0.67%) |
Mar 07, 2019 | 32.18 | 33.65 | 32.12 | 33.01 | 39,674,676 | +1.21(+3.81%) |
Mar 06, 2019 | 30.89 | 32.00 | 30.86 | 31.80 | 25,743,760 | +0.91(+2.95%) |
Mar 05, 2019 | 30.63 | 31.39 | 30.48 | 30.89 | 19,706,552 | +0.18(+0.59%) |
Mar 04, 2019 | 29.64 | 32.30 | 29.27 | 30.71 | 44,706,032 | +0.73(+2.43%) |
Mar 01, 2019 | 30.58 | 31.18 | 29.98 | 29.98 | 21,531,300 | -1.43(-4.55%) |
Feb 28, 2019 | 31.45 | 31.56 | 30.80 | 31.41 | 15,121,941 | -0.02(-0.06%) |
Feb 27, 2019 | 31.76 | 32.58 | 31.17 | 31.43 | 19,694,132 | +0.03(+0.10%) |
Feb 26, 2019 | 31.61 | 31.80 | 30.89 | 31.40 | 15,123,127 | +0.26(+0.83%) |
Feb 25, 2019 | 29.90 | 31.17 | 29.56 | 31.14 | 20,409,716 | +0.55(+1.80%) |
Feb 22, 2019 | 31.25 | 31.35 | 30.52 | 30.59 | 19,383,300 | -1.20(-3.77%) |
Feb 21, 2019 | 31.52 | 32.28 | 30.97 | 31.79 | 23,682,176 | +0.41(+1.31%) |
Feb 20, 2019 | 32.46 | 32.46 | 31.35 | 31.38 | 23,059,280 | -1.31(-4.01%) |
Feb 19, 2019 | 33.17 | 33.27 | 32.25 | 32.69 | 15,961,537 | +0.10(+0.31%) |
Feb 15, 2019 | 33.09 | 33.35 | 32.52 | 32.59 | 24,096,700 | -1.18(-3.49%) |
Feb 14, 2019 | 33.93 | 34.54 | 33.13 | 33.77 | 26,280,596 | +0.60(+1.81%) |
Feb 13, 2019 | 32.98 | 33.55 | 32.82 | 33.17 | 18,395,344 | -0.08(-0.24%) |
Feb 12, 2019 | 33.07 | 33.47 | 32.85 | 33.25 | 20,947,408 | -0.61(-1.80%) |
Feb 11, 2019 | 33.77 | 34.38 | 33.52 | 33.86 | 13,577,491 | -0.37(-1.08%) |
Feb 08, 2019 | 35.44 | 35.77 | 34.16 | 34.23 | 19,227,100 | -0.42(-1.21%) |
Feb 07, 2019 | 34.55 | 36.01 | 34.02 | 34.65 | 29,775,922 | +1.12(+3.34%) |
Feb 06, 2019 | 33.44 | 33.91 | 33.08 | 33.53 | 16,787,984 | -0.18(-0.53%) |
Feb 05, 2019 | 33.70 | 33.98 | 32.96 | 33.71 | 20,665,620 | -0.29(-0.85%) |
Feb 04, 2019 | 34.93 | 35.16 | 33.84 | 34.00 | 18,475,512 | -1.09(-3.11%) |