Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.21 | 28.24 | 26.92 | 27.20 | 4,098,546 | -0.59(-2.11%) |
Apr 29, 2019 | 27.44 | 28.13 | 27.27 | 27.78 | 2,281,161 | +0.29(+1.05%) |
Apr 26, 2019 | 27.61 | 27.87 | 26.71 | 27.49 | 4,304,020 | -0.45(-1.60%) |
Apr 25, 2019 | 27.90 | 28.65 | 27.60 | 27.94 | 4,232,960 | +0.14(+0.50%) |
Apr 24, 2019 | 29.18 | 29.23 | 27.71 | 27.80 | 4,321,004 | -1.34(-4.60%) |
Apr 23, 2019 | 29.04 | 29.44 | 28.46 | 29.14 | 3,600,314 | +0.00(+0.00%) |
Apr 22, 2019 | 28.19 | 29.14 | 27.85 | 29.14 | 6,526,088 | +1.91(+7.00%) |
Apr 18, 2019 | 27.78 | 27.87 | 27.14 | 27.23 | 3,498,388 | -0.44(-1.58%) |
Apr 17, 2019 | 28.86 | 29.06 | 27.14 | 27.67 | 5,994,566 | -0.85(-2.99%) |
Apr 16, 2019 | 29.16 | 29.29 | 27.91 | 28.53 | 8,356,694 | -1.33(-4.46%) |
Apr 15, 2019 | 29.99 | 30.57 | 29.70 | 29.86 | 2,303,931 | -0.28(-0.92%) |
Apr 12, 2019 | 30.63 | 30.72 | 29.39 | 30.13 | 4,982,144 | +0.29(+0.96%) |
Apr 11, 2019 | 29.91 | 30.20 | 29.25 | 29.85 | 3,367,889 | -0.24(-0.79%) |
Apr 10, 2019 | 29.48 | 30.21 | 29.31 | 30.08 | 3,565,204 | +0.77(+2.64%) |
Apr 09, 2019 | 29.45 | 29.77 | 28.91 | 29.31 | 3,600,960 | -0.25(-0.84%) |
Apr 08, 2019 | 29.39 | 30.32 | 29.28 | 29.56 | 5,245,390 | +0.28(+0.95%) |
Apr 05, 2019 | 27.98 | 29.29 | 27.94 | 29.28 | 5,063,926 | +1.60(+5.77%) |
Apr 04, 2019 | 26.51 | 27.74 | 26.35 | 27.68 | 4,017,048 | +1.22(+4.62%) |
Apr 03, 2019 | 27.14 | 27.83 | 26.23 | 26.46 | 5,313,772 | -0.52(-1.91%) |
Apr 02, 2019 | 27.33 | 27.37 | 26.49 | 26.98 | 6,907,059 | -0.28(-1.02%) |
Apr 01, 2019 | 26.35 | 27.29 | 26.28 | 27.25 | 3,566,212 | +1.30(+5.01%) |
Mar 29, 2019 | 26.50 | 26.67 | 25.86 | 25.95 | 2,659,722 | +0.07(+0.27%) |
Mar 28, 2019 | 25.40 | 26.02 | 25.22 | 25.88 | 3,013,056 | +0.15(+0.58%) |
Mar 27, 2019 | 25.67 | 26.10 | 25.24 | 25.74 | 3,384,956 | +0.11(+0.43%) |
Mar 26, 2019 | 26.05 | 26.47 | 25.44 | 25.63 | 3,724,515 | +0.27(+1.06%) |
Mar 25, 2019 | 25.38 | 25.46 | 24.60 | 25.36 | 2,930,373 | -0.06(-0.23%) |
Mar 22, 2019 | 26.82 | 26.87 | 25.09 | 25.42 | 5,589,666 | -1.78(-6.54%) |
Mar 21, 2019 | 26.55 | 27.24 | 26.30 | 27.20 | 4,030,871 | +0.66(+2.47%) |
Mar 20, 2019 | 24.42 | 26.84 | 24.29 | 26.54 | 8,231,798 | +2.12(+8.70%) |
Mar 19, 2019 | 25.35 | 25.52 | 24.17 | 24.42 | 5,937,665 | -0.72(-2.88%) |
Mar 18, 2019 | 25.38 | 25.61 | 24.94 | 25.14 | 5,458,106 | -0.20(-0.78%) |
Mar 15, 2019 | 24.62 | 25.39 | 24.43 | 25.34 | 22,279,502 | +0.31(+1.23%) |
Mar 14, 2019 | 25.30 | 25.80 | 24.79 | 25.03 | 5,859,840 | -0.31(-1.21%) |
Mar 13, 2019 | 24.89 | 25.55 | 24.51 | 25.34 | 9,227,742 | +1.80(+7.63%) |
Mar 12, 2019 | 23.33 | 24.00 | 23.19 | 23.54 | 3,852,718 | +0.44(+1.89%) |
Mar 11, 2019 | 22.75 | 23.22 | 22.51 | 23.10 | 3,447,674 | +0.72(+3.24%) |
Mar 08, 2019 | 22.84 | 22.89 | 22.01 | 22.38 | 3,647,751 | -1.30(-5.49%) |
Mar 07, 2019 | 24.46 | 24.59 | 23.48 | 23.68 | 3,545,735 | -0.59(-2.41%) |
Mar 06, 2019 | 24.69 | 24.98 | 24.19 | 24.27 | 3,576,690 | -0.73(-2.94%) |
Mar 05, 2019 | 25.42 | 25.61 | 24.57 | 25.00 | 4,343,309 | -0.34(-1.33%) |
Mar 04, 2019 | 25.23 | 25.84 | 24.87 | 25.34 | 4,504,263 | +0.47(+1.88%) |
Mar 01, 2019 | 24.44 | 25.47 | 24.40 | 24.87 | 4,752,410 | +0.68(+2.79%) |
Feb 28, 2019 | 25.06 | 25.09 | 23.91 | 24.20 | 5,438,630 | -0.64(-2.56%) |
Feb 27, 2019 | 24.87 | 26.27 | 24.09 | 24.83 | 12,909,666 | -3.10(-11.09%) |
Feb 26, 2019 | 28.10 | 28.84 | 27.83 | 27.93 | 5,059,289 | -0.21(-0.74%) |
Feb 25, 2019 | 28.52 | 29.10 | 28.11 | 28.14 | 3,535,724 | -0.72(-2.51%) |
Feb 22, 2019 | 29.29 | 29.61 | 28.62 | 28.86 | 3,213,461 | +0.00(+0.00%) |
Feb 21, 2019 | 29.49 | 29.67 | 28.62 | 28.86 | 3,250,728 | -0.79(-2.68%) |
Feb 20, 2019 | 29.12 | 29.88 | 28.75 | 29.66 | 3,252,453 | +0.58(+1.98%) |
Feb 19, 2019 | 28.98 | 29.30 | 28.58 | 29.08 | 3,208,831 | -0.07(-0.24%) |
Feb 15, 2019 | 29.08 | 29.54 | 28.83 | 29.15 | 3,840,019 | +0.71(+2.51%) |
Feb 14, 2019 | 27.30 | 28.59 | 27.09 | 28.44 | 3,506,557 | +0.91(+3.32%) |
Feb 13, 2019 | 27.26 | 28.09 | 27.21 | 27.52 | 3,170,412 | +0.47(+1.72%) |
Feb 12, 2019 | 27.56 | 27.94 | 27.05 | 27.06 | 3,422,452 | +0.58(+2.17%) |
Feb 11, 2019 | 25.55 | 26.61 | 25.15 | 26.48 | 4,375,106 | +0.29(+1.10%) |
Feb 08, 2019 | 26.57 | 26.78 | 25.40 | 26.19 | 4,371,802 | -0.57(-2.12%) |
Feb 07, 2019 | 28.27 | 28.55 | 26.29 | 26.76 | 4,332,499 | -1.84(-6.42%) |
Feb 06, 2019 | 28.30 | 29.40 | 27.95 | 28.60 | 3,581,908 | +0.05(+0.17%) |
Feb 05, 2019 | 29.75 | 30.16 | 28.50 | 28.55 | 3,516,163 | -1.31(-4.39%) |
Feb 04, 2019 | 28.62 | 29.96 | 28.57 | 29.86 | 3,126,034 | +0.71(+2.45%) |