Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.89 | 27.93 | 27.45 | 27.83 | 3,391,570 | -0.01(-0.04%) |
Apr 29, 2019 | 27.96 | 28.09 | 27.83 | 27.84 | 2,134,772 | -0.22(-0.78%) |
Apr 26, 2019 | 27.73 | 28.07 | 27.51 | 28.06 | 3,346,200 | +0.47(+1.72%) |
Apr 25, 2019 | 27.70 | 27.88 | 27.18 | 27.59 | 5,072,438 | -0.29(-1.02%) |
Apr 24, 2019 | 28.20 | 28.23 | 27.86 | 27.87 | 3,436,570 | -0.33(-1.17%) |
Apr 23, 2019 | 28.18 | 28.32 | 28.11 | 28.20 | 2,700,212 | +0.10(+0.36%) |
Apr 22, 2019 | 27.82 | 28.11 | 27.71 | 28.10 | 2,761,882 | +0.12(+0.43%) |
Apr 18, 2019 | 27.80 | 28.00 | 27.52 | 27.98 | 3,522,400 | +0.22(+0.79%) |
Apr 17, 2019 | 28.07 | 28.10 | 27.50 | 27.76 | 5,250,858 | -0.06(-0.23%) |
Apr 16, 2019 | 27.84 | 28.00 | 27.75 | 27.82 | 4,377,454 | +0.07(+0.27%) |
Apr 15, 2019 | 27.79 | 27.80 | 27.20 | 27.75 | 3,799,078 | +0.18(+0.63%) |
Apr 12, 2019 | 27.25 | 27.62 | 27.23 | 27.57 | 3,496,200 | +0.61(+2.24%) |
Apr 11, 2019 | 26.89 | 27.00 | 26.80 | 26.97 | 2,686,596 | +0.27(+1.03%) |
Apr 10, 2019 | 26.45 | 26.72 | 26.36 | 26.70 | 2,776,596 | +0.36(+1.35%) |
Apr 09, 2019 | 26.62 | 26.71 | 26.25 | 26.34 | 3,503,734 | -0.48(-1.79%) |
Apr 08, 2019 | 26.72 | 26.85 | 26.61 | 26.82 | 3,181,040 | +0.07(+0.26%) |
Apr 05, 2019 | 26.66 | 26.76 | 26.56 | 26.75 | 3,370,600 | +0.29(+1.08%) |
Apr 04, 2019 | 26.43 | 26.57 | 26.25 | 26.46 | 3,024,284 | +0.11(+0.44%) |
Apr 03, 2019 | 26.67 | 26.68 | 26.16 | 26.35 | 4,097,232 | -0.09(-0.36%) |
Apr 02, 2019 | 26.36 | 26.50 | 26.29 | 26.45 | 2,526,158 | +0.04(+0.15%) |
Apr 01, 2019 | 26.32 | 26.45 | 26.21 | 26.41 | 3,822,228 | +0.23(+0.86%) |
Mar 29, 2019 | 26.01 | 26.21 | 25.93 | 26.18 | 5,218,600 | +0.41(+1.59%) |
Mar 28, 2019 | 25.59 | 25.82 | 25.41 | 25.77 | 5,156,074 | +0.26(+1.02%) |
Mar 27, 2019 | 25.75 | 25.81 | 24.97 | 25.51 | 7,611,478 | -0.18(-0.72%) |
Mar 26, 2019 | 25.50 | 25.77 | 25.37 | 25.70 | 5,329,902 | +0.68(+2.74%) |
Mar 25, 2019 | 25.05 | 25.29 | 24.66 | 25.01 | 10,500,262 | -0.00(-0.02%) |
Mar 22, 2019 | 26.26 | 26.40 | 24.91 | 25.02 | 19,156,000 | -1.54(-5.80%) |
Mar 21, 2019 | 26.19 | 26.70 | 26.18 | 26.55 | 5,788,496 | +0.17(+0.64%) |
Mar 20, 2019 | 26.52 | 26.80 | 26.21 | 26.39 | 8,582,892 | -0.11(-0.43%) |
Mar 19, 2019 | 26.83 | 26.86 | 26.31 | 26.50 | 7,389,060 | -0.12(-0.45%) |
Mar 18, 2019 | 26.56 | 26.73 | 26.34 | 26.62 | 4,733,074 | -0.04(-0.15%) |
Mar 15, 2019 | 26.48 | 26.82 | 26.43 | 26.66 | 4,694,000 | +0.25(+0.97%) |
Mar 14, 2019 | 26.20 | 26.45 | 26.16 | 26.41 | 3,956,174 | +0.21(+0.82%) |
Mar 13, 2019 | 26.14 | 26.31 | 26.07 | 26.19 | 4,752,400 | +0.12(+0.48%) |
Mar 12, 2019 | 25.82 | 26.07 | 25.77 | 26.07 | 5,875,192 | +0.37(+1.42%) |
Mar 11, 2019 | 25.02 | 25.74 | 25.02 | 25.70 | 5,877,588 | +0.91(+3.69%) |
Mar 08, 2019 | 24.46 | 24.79 | 24.26 | 24.79 | 8,770,000 | -0.07(-0.30%) |
Mar 07, 2019 | 25.18 | 25.20 | 24.59 | 24.86 | 8,811,080 | -0.46(-1.82%) |
Mar 06, 2019 | 25.70 | 25.71 | 25.25 | 25.32 | 6,421,940 | -0.38(-1.48%) |
Mar 05, 2019 | 25.82 | 25.88 | 25.50 | 25.70 | 5,020,232 | -0.07(-0.27%) |
Mar 04, 2019 | 26.26 | 26.41 | 25.09 | 25.77 | 11,934,690 | -0.32(-1.23%) |
Mar 01, 2019 | 25.85 | 26.11 | 25.61 | 26.09 | 6,056,600 | +0.57(+2.23%) |
Feb 28, 2019 | 25.49 | 25.76 | 25.46 | 25.52 | 5,402,360 | +0.02(+0.10%) |
Feb 27, 2019 | 25.39 | 25.61 | 25.05 | 25.50 | 5,960,740 | -0.02(-0.08%) |
Feb 26, 2019 | 25.45 | 25.73 | 25.36 | 25.52 | 5,248,006 | -0.11(-0.45%) |
Feb 25, 2019 | 26.20 | 26.30 | 25.61 | 25.63 | 5,083,480 | -0.23(-0.91%) |
Feb 22, 2019 | 25.61 | 25.89 | 25.57 | 25.86 | 5,164,000 | +0.47(+1.85%) |
Feb 21, 2019 | 25.52 | 25.73 | 25.18 | 25.39 | 8,287,126 | -0.16(-0.61%) |
Feb 20, 2019 | 25.15 | 25.57 | 25.14 | 25.55 | 5,922,260 | +0.50(+1.98%) |
Feb 19, 2019 | 24.86 | 25.22 | 24.82 | 25.05 | 3,323,274 | -0.03(-0.12%) |
Feb 15, 2019 | 24.91 | 25.11 | 24.81 | 25.09 | 5,278,800 | +0.42(+1.70%) |
Feb 14, 2019 | 24.61 | 24.90 | 24.38 | 24.66 | 6,197,856 | -0.23(-0.92%) |
Feb 13, 2019 | 24.96 | 25.02 | 24.75 | 24.89 | 4,652,422 | +0.04(+0.18%) |
Feb 12, 2019 | 24.93 | 25.00 | 24.79 | 24.85 | 4,701,204 | +0.21(+0.83%) |
Feb 11, 2019 | 24.68 | 24.76 | 24.45 | 24.64 | 3,985,632 | +0.14(+0.57%) |
Feb 08, 2019 | 24.08 | 24.52 | 23.96 | 24.50 | 5,132,600 | +0.13(+0.53%) |
Feb 07, 2019 | 24.42 | 24.59 | 23.86 | 24.38 | 6,234,190 | -0.40(-1.61%) |
Feb 06, 2019 | 24.82 | 24.92 | 24.63 | 24.77 | 3,629,090 | +0.08(+0.34%) |
Feb 05, 2019 | 24.72 | 24.98 | 24.61 | 24.69 | 4,605,410 | +0.08(+0.30%) |
Feb 04, 2019 | 24.27 | 24.66 | 24.20 | 24.61 | 5,521,404 | +0.40(+1.65%) |