Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.71 | 27.71 | 27.63 | 27.69 | 3,506,683 | +0.01(+0.03%) |
Apr 29, 2019 | 27.66 | 27.74 | 27.65 | 27.68 | 5,603,364 | +0.02(+0.08%) |
Apr 26, 2019 | 27.67 | 27.67 | 27.60 | 27.66 | 3,434,881 | +0.02(+0.05%) |
Apr 25, 2019 | 27.72 | 27.73 | 27.64 | 27.64 | 3,610,057 | -0.08(-0.30%) |
Apr 24, 2019 | 27.69 | 27.74 | 27.69 | 27.72 | 3,897,091 | +0.02(+0.08%) |
Apr 23, 2019 | 27.63 | 27.73 | 27.62 | 27.70 | 4,414,303 | +0.06(+0.22%) |
Apr 22, 2019 | 27.62 | 27.64 | 27.58 | 27.64 | 4,459,129 | +0.01(+0.03%) |
Apr 18, 2019 | 27.70 | 27.70 | 27.63 | 27.63 | 4,568,555 | -0.05(-0.19%) |
Apr 17, 2019 | 27.77 | 27.78 | 27.68 | 27.69 | 2,919,526 | -0.06(-0.22%) |
Apr 16, 2019 | 27.75 | 27.81 | 27.74 | 27.75 | 4,730,958 | +0.00(+0.00%) |
Apr 15, 2019 | 27.74 | 27.75 | 27.72 | 27.75 | 1,803,156 | +0.02(+0.05%) |
Apr 12, 2019 | 27.75 | 27.78 | 27.71 | 27.73 | 2,574,210 | +0.00(+0.00%) |
Apr 11, 2019 | 27.72 | 27.73 | 27.69 | 27.73 | 1,958,276 | +0.02(+0.08%) |
Apr 10, 2019 | 27.66 | 27.75 | 27.64 | 27.71 | 3,716,379 | +0.04(+0.14%) |
Apr 09, 2019 | 27.72 | 27.73 | 27.61 | 27.67 | 6,679,552 | -0.08(-0.27%) |
Apr 08, 2019 | 27.82 | 27.82 | 27.74 | 27.75 | 3,363,414 | -0.08(-0.30%) |
Apr 05, 2019 | 27.81 | 27.84 | 27.79 | 27.83 | 5,612,021 | +0.05(+0.16%) |
Apr 04, 2019 | 27.72 | 27.78 | 27.71 | 27.78 | 5,130,163 | +0.05(+0.16%) |
Apr 03, 2019 | 27.70 | 27.75 | 27.68 | 27.74 | 5,600,020 | +0.04(+0.14%) |
Apr 02, 2019 | 27.68 | 27.70 | 27.63 | 27.70 | 6,079,162 | +0.04(+0.14%) |
Apr 01, 2019 | 27.53 | 27.69 | 27.49 | 27.66 | 7,950,642 | +0.17(+0.61%) |
Mar 29, 2019 | 27.41 | 27.51 | 27.38 | 27.50 | 5,259,298 | +0.11(+0.41%) |
Mar 28, 2019 | 27.35 | 27.44 | 27.35 | 27.38 | 3,512,245 | +0.05(+0.16%) |
Mar 27, 2019 | 27.41 | 27.43 | 27.33 | 27.34 | 3,993,592 | -0.07(-0.25%) |
Mar 26, 2019 | 27.38 | 27.42 | 27.37 | 27.41 | 3,419,413 | +0.08(+0.28%) |
Mar 25, 2019 | 27.37 | 27.43 | 27.33 | 27.33 | 4,048,431 | -0.05(-0.16%) |
Mar 22, 2019 | 27.46 | 27.47 | 27.37 | 27.38 | 4,604,910 | -0.09(-0.33%) |
Mar 21, 2019 | 27.39 | 27.51 | 27.39 | 27.47 | 3,472,305 | +0.07(+0.25%) |
Mar 20, 2019 | 27.41 | 27.49 | 27.28 | 27.40 | 6,251,240 | -0.02(-0.08%) |
Mar 19, 2019 | 27.52 | 27.55 | 27.41 | 27.42 | 2,922,954 | -0.11(-0.41%) |
Mar 18, 2019 | 27.54 | 27.59 | 27.52 | 27.53 | 3,667,817 | -0.02(-0.08%) |
Mar 15, 2019 | 27.52 | 27.58 | 27.49 | 27.56 | 3,235,121 | +0.05(+0.16%) |
Mar 14, 2019 | 27.50 | 27.53 | 27.46 | 27.51 | 3,317,933 | +0.02(+0.05%) |
Mar 13, 2019 | 27.43 | 27.50 | 27.43 | 27.50 | 3,751,443 | +0.08(+0.27%) |
Mar 12, 2019 | 27.35 | 27.43 | 27.35 | 27.42 | 2,248,390 | +0.06(+0.22%) |
Mar 11, 2019 | 27.32 | 27.38 | 27.32 | 27.36 | 1,982,545 | +0.02(+0.08%) |
Mar 08, 2019 | 27.23 | 27.35 | 27.17 | 27.34 | 5,209,983 | +0.07(+0.25%) |
Mar 07, 2019 | 27.38 | 27.40 | 27.25 | 27.27 | 5,584,293 | -0.11(-0.41%) |
Mar 06, 2019 | 27.33 | 27.40 | 27.31 | 27.38 | 5,255,071 | +0.08(+0.28%) |
Mar 05, 2019 | 27.29 | 27.33 | 27.22 | 27.31 | 3,585,257 | +0.01(+0.03%) |
Mar 04, 2019 | 27.32 | 27.36 | 27.18 | 27.30 | 3,299,716 | +0.00(+0.00%) |
Mar 01, 2019 | 27.14 | 27.33 | 27.12 | 27.30 | 3,620,337 | +0.20(+0.74%) |
Feb 28, 2019 | 27.09 | 27.12 | 27.07 | 27.10 | 2,277,476 | +0.00(+0.00%) |
Feb 27, 2019 | 27.04 | 27.10 | 27.04 | 27.10 | 3,062,382 | +0.04(+0.14%) |
Feb 26, 2019 | 27.13 | 27.16 | 27.05 | 27.06 | 6,000,822 | -0.07(-0.25%) |
Feb 25, 2019 | 27.10 | 27.17 | 27.10 | 27.13 | 2,774,564 | +0.02(+0.06%) |
Feb 22, 2019 | 27.08 | 27.12 | 27.07 | 27.11 | 3,214,393 | +0.06(+0.22%) |
Feb 21, 2019 | 27.06 | 27.09 | 27.01 | 27.05 | 3,117,880 | -0.04(-0.14%) |
Feb 20, 2019 | 27.10 | 27.16 | 27.08 | 27.09 | 3,227,229 | +0.01(+0.03%) |
Feb 19, 2019 | 27.05 | 27.13 | 27.03 | 27.08 | 2,352,071 | +0.02(+0.08%) |
Feb 15, 2019 | 26.96 | 27.06 | 26.94 | 27.06 | 3,193,154 | +0.14(+0.53%) |
Feb 14, 2019 | 26.93 | 26.95 | 26.87 | 26.92 | 3,742,330 | -0.02(-0.08%) |
Feb 13, 2019 | 26.90 | 26.98 | 26.87 | 26.94 | 2,982,585 | +0.05(+0.19%) |
Feb 12, 2019 | 26.73 | 26.89 | 26.73 | 26.89 | 3,614,164 | +0.19(+0.73%) |
Feb 11, 2019 | 26.67 | 26.73 | 26.67 | 26.70 | 3,414,956 | +0.01(+0.03%) |
Feb 08, 2019 | 26.58 | 26.70 | 26.58 | 26.69 | 2,970,205 | +0.05(+0.20%) |
Feb 07, 2019 | 26.75 | 26.75 | 26.61 | 26.64 | 6,233,281 | -0.15(-0.56%) |
Feb 06, 2019 | 26.84 | 26.86 | 26.65 | 26.79 | 7,658,480 | -0.06(-0.22%) |
Feb 05, 2019 | 26.84 | 26.93 | 26.84 | 26.84 | 4,029,991 | +0.00(+0.00%) |
Feb 04, 2019 | 26.84 | 26.87 | 26.75 | 26.84 | 3,653,521 | +0.01(+0.03%) |