Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.82 | 29.35 | 28.74 | 29.20 | 1,713,692 | +0.33(+1.15%) |
Apr 29, 2019 | 28.92 | 28.97 | 28.80 | 28.87 | 1,064,242 | -0.03(-0.10%) |
Apr 26, 2019 | 28.87 | 28.92 | 28.77 | 28.90 | 794,768 | +0.09(+0.33%) |
Apr 25, 2019 | 28.74 | 28.91 | 28.58 | 28.80 | 989,314 | -0.01(-0.03%) |
Apr 24, 2019 | 28.63 | 28.89 | 28.55 | 28.81 | 2,575,706 | +0.20(+0.68%) |
Apr 23, 2019 | 28.53 | 28.78 | 28.40 | 28.61 | 1,263,169 | +0.14(+0.48%) |
Apr 22, 2019 | 28.77 | 28.79 | 28.25 | 28.48 | 1,703,890 | -0.33(-1.15%) |
Apr 18, 2019 | 28.61 | 28.83 | 28.61 | 28.81 | 2,313,636 | +0.26(+0.91%) |
Apr 17, 2019 | 28.71 | 28.72 | 28.45 | 28.55 | 1,704,733 | -0.12(-0.43%) |
Apr 16, 2019 | 28.78 | 28.90 | 28.47 | 28.67 | 3,132,729 | -0.12(-0.40%) |
Apr 15, 2019 | 28.84 | 28.92 | 28.53 | 28.79 | 2,310,641 | +0.20(+0.71%) |
Apr 12, 2019 | 28.41 | 28.66 | 28.29 | 28.58 | 2,155,429 | +0.20(+0.69%) |
Apr 11, 2019 | 28.40 | 28.50 | 28.24 | 28.39 | 3,332,238 | +0.01(+0.05%) |
Apr 10, 2019 | 28.21 | 28.46 | 28.19 | 28.37 | 2,585,813 | +0.17(+0.62%) |
Apr 09, 2019 | 28.22 | 28.26 | 28.11 | 28.20 | 2,245,280 | -0.04(-0.13%) |
Apr 08, 2019 | 28.37 | 28.42 | 28.19 | 28.24 | 1,495,068 | -0.16(-0.56%) |
Apr 05, 2019 | 28.19 | 28.40 | 28.13 | 28.40 | 2,710,813 | +0.23(+0.82%) |
Apr 04, 2019 | 28.20 | 28.20 | 28.03 | 28.16 | 1,130,436 | +0.04(+0.13%) |
Apr 03, 2019 | 28.01 | 28.18 | 27.93 | 28.13 | 1,208,954 | +0.15(+0.54%) |
Apr 02, 2019 | 28.01 | 28.04 | 27.67 | 27.98 | 2,852,241 | -0.04(-0.15%) |
Apr 01, 2019 | 27.92 | 28.08 | 27.85 | 28.02 | 1,923,893 | +0.13(+0.47%) |
Mar 29, 2019 | 27.81 | 28.00 | 27.75 | 27.89 | 2,137,175 | +0.07(+0.26%) |
Mar 28, 2019 | 27.33 | 27.82 | 27.33 | 27.82 | 1,167,161 | +0.54(+1.96%) |
Mar 27, 2019 | 27.36 | 27.44 | 27.17 | 27.28 | 1,235,841 | -0.04(-0.13%) |
Mar 26, 2019 | 27.02 | 27.33 | 27.02 | 27.32 | 1,922,135 | +0.31(+1.15%) |
Mar 25, 2019 | 27.03 | 27.09 | 26.81 | 27.01 | 1,614,369 | +0.00(+0.00%) |
Mar 22, 2019 | 27.18 | 27.25 | 27.00 | 27.01 | 1,798,358 | -0.18(-0.66%) |
Mar 21, 2019 | 26.68 | 27.24 | 26.40 | 27.19 | 1,519,450 | +0.53(+1.98%) |
Mar 20, 2019 | 26.70 | 26.78 | 26.44 | 26.66 | 3,186,383 | -0.04(-0.16%) |
Mar 19, 2019 | 26.68 | 26.76 | 26.60 | 26.70 | 1,473,749 | +0.04(+0.16%) |
Mar 18, 2019 | 26.81 | 26.92 | 26.53 | 26.66 | 1,985,650 | -0.12(-0.46%) |
Mar 15, 2019 | 26.75 | 26.92 | 26.65 | 26.78 | 2,170,642 | +0.04(+0.14%) |
Mar 14, 2019 | 26.75 | 26.81 | 26.68 | 26.75 | 1,614,489 | +0.04(+0.14%) |
Mar 13, 2019 | 26.64 | 26.79 | 26.57 | 26.71 | 2,310,584 | +0.08(+0.30%) |
Mar 12, 2019 | 26.37 | 26.70 | 26.31 | 26.63 | 2,530,707 | +0.31(+1.18%) |
Mar 11, 2019 | 26.00 | 26.35 | 26.00 | 26.32 | 1,618,122 | +0.39(+1.51%) |
Mar 08, 2019 | 25.65 | 25.96 | 25.59 | 25.93 | 1,185,721 | +0.21(+0.82%) |
Mar 07, 2019 | 25.80 | 25.88 | 25.60 | 25.72 | 3,660,734 | -0.04(-0.17%) |
Mar 06, 2019 | 25.87 | 25.99 | 25.74 | 25.76 | 1,358,711 | -0.06(-0.25%) |
Mar 05, 2019 | 25.76 | 25.91 | 25.62 | 25.83 | 1,481,754 | +0.08(+0.30%) |
Mar 04, 2019 | 25.95 | 26.01 | 25.66 | 25.75 | 1,420,549 | -0.12(-0.47%) |
Mar 01, 2019 | 25.83 | 25.98 | 25.62 | 25.87 | 1,744,315 | +0.06(+0.22%) |
Feb 28, 2019 | 26.02 | 26.15 | 25.81 | 25.81 | 2,511,358 | -0.22(-0.84%) |
Feb 27, 2019 | 26.12 | 26.12 | 25.76 | 26.03 | 1,352,567 | -0.14(-0.54%) |
Feb 26, 2019 | 26.23 | 26.35 | 26.14 | 26.18 | 1,340,814 | -0.04(-0.16%) |
Feb 25, 2019 | 26.41 | 26.50 | 26.13 | 26.22 | 1,345,343 | -0.13(-0.51%) |
Feb 22, 2019 | 26.16 | 26.45 | 26.01 | 26.35 | 1,856,074 | +0.23(+0.87%) |
Feb 21, 2019 | 25.89 | 26.15 | 25.69 | 26.13 | 1,937,913 | +0.24(+0.93%) |
Feb 20, 2019 | 26.31 | 26.37 | 25.55 | 25.88 | 3,205,641 | -0.38(-1.43%) |
Feb 19, 2019 | 26.35 | 26.39 | 26.17 | 26.26 | 1,601,047 | -0.13(-0.48%) |
Feb 15, 2019 | 26.64 | 26.69 | 26.31 | 26.39 | 1,704,854 | -0.23(-0.85%) |
Feb 14, 2019 | 26.61 | 26.75 | 26.37 | 26.62 | 1,105,946 | -0.06(-0.24%) |
Feb 13, 2019 | 26.93 | 26.93 | 26.21 | 26.68 | 3,198,386 | -0.17(-0.63%) |
Feb 12, 2019 | 27.03 | 27.03 | 26.72 | 26.85 | 1,995,568 | -0.16(-0.60%) |
Feb 11, 2019 | 27.13 | 27.16 | 26.97 | 27.01 | 988,895 | -0.06(-0.21%) |
Feb 08, 2019 | 26.87 | 27.11 | 26.83 | 27.07 | 1,190,311 | +0.18(+0.66%) |
Feb 07, 2019 | 26.74 | 26.99 | 26.62 | 26.89 | 2,045,037 | +0.10(+0.37%) |
Feb 06, 2019 | 26.81 | 26.84 | 26.57 | 26.79 | 1,167,491 | -0.04(-0.13%) |
Feb 05, 2019 | 26.67 | 26.84 | 26.58 | 26.83 | 1,353,944 | +0.16(+0.61%) |
Feb 04, 2019 | 26.83 | 26.83 | 26.54 | 26.67 | 2,555,707 | -0.13(-0.50%) |