Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.98 | 29.08 | 28.84 | 29.04 | 357,870 | +0.03(+0.10%) |
Apr 29, 2019 | 28.99 | 29.06 | 28.95 | 29.01 | 454,585 | +0.07(+0.25%) |
Apr 26, 2019 | 28.88 | 28.94 | 28.69 | 28.94 | 422,968 | -0.09(-0.31%) |
Apr 25, 2019 | 29.18 | 29.21 | 28.92 | 29.03 | 346,509 | -0.06(-0.20%) |
Apr 24, 2019 | 29.08 | 29.19 | 29.05 | 29.09 | 438,121 | +0.01(+0.02%) |
Apr 23, 2019 | 28.81 | 29.08 | 28.81 | 29.08 | 511,804 | +0.31(+1.09%) |
Apr 22, 2019 | 28.63 | 28.79 | 28.63 | 28.77 | 299,222 | -0.02(-0.06%) |
Apr 18, 2019 | 28.72 | 28.79 | 28.60 | 28.78 | 416,730 | +0.05(+0.17%) |
Apr 17, 2019 | 28.71 | 28.76 | 28.60 | 28.74 | 641,190 | +0.20(+0.70%) |
Apr 16, 2019 | 28.49 | 28.57 | 28.44 | 28.54 | 781,468 | +0.15(+0.53%) |
Apr 15, 2019 | 28.43 | 28.47 | 28.27 | 28.39 | 471,697 | -0.04(-0.14%) |
Apr 12, 2019 | 28.34 | 28.43 | 28.25 | 28.43 | 419,849 | +0.27(+0.96%) |
Apr 11, 2019 | 28.27 | 28.29 | 28.12 | 28.16 | 1,332,357 | -0.09(-0.32%) |
Apr 10, 2019 | 28.09 | 28.26 | 28.09 | 28.25 | 1,416,134 | +0.20(+0.72%) |
Apr 09, 2019 | 28.16 | 28.17 | 28.01 | 28.05 | 11,795,910 | -0.23(-0.83%) |
Apr 08, 2019 | 28.10 | 28.28 | 28.01 | 28.28 | 313,090 | +0.10(+0.35%) |
Apr 05, 2019 | 28.13 | 28.19 | 28.09 | 28.18 | 277,612 | +0.11(+0.41%) |
Apr 04, 2019 | 28.13 | 28.20 | 27.93 | 28.07 | 301,561 | -0.09(-0.32%) |
Apr 03, 2019 | 28.06 | 28.27 | 28.05 | 28.16 | 2,568,181 | +0.17(+0.62%) |
Apr 02, 2019 | 27.83 | 27.98 | 27.74 | 27.98 | 487,530 | +0.20(+0.71%) |
Apr 01, 2019 | 27.65 | 27.81 | 27.56 | 27.79 | 349,934 | +0.36(+1.33%) |
Mar 29, 2019 | 27.35 | 27.42 | 27.24 | 27.42 | 282,602 | +0.24(+0.89%) |
Mar 28, 2019 | 27.14 | 27.25 | 27.04 | 27.18 | 468,091 | +0.13(+0.47%) |
Mar 27, 2019 | 27.25 | 27.26 | 26.85 | 27.05 | 280,868 | -0.14(-0.50%) |
Mar 26, 2019 | 27.27 | 27.43 | 27.05 | 27.19 | 303,320 | +0.18(+0.66%) |
Mar 25, 2019 | 27.07 | 27.14 | 26.88 | 27.01 | 338,456 | -0.12(-0.43%) |
Mar 22, 2019 | 27.63 | 27.70 | 27.13 | 27.13 | 292,584 | -0.67(-2.40%) |
Mar 21, 2019 | 27.20 | 27.82 | 27.20 | 27.79 | 359,947 | +0.65(+2.39%) |
Mar 20, 2019 | 27.17 | 27.35 | 27.00 | 27.14 | 1,099,387 | -0.06(-0.24%) |
Mar 19, 2019 | 27.24 | 27.29 | 27.09 | 27.21 | 351,244 | +0.10(+0.37%) |
Mar 18, 2019 | 27.04 | 27.17 | 26.97 | 27.11 | 676,232 | +0.06(+0.21%) |
Mar 15, 2019 | 26.79 | 27.13 | 26.77 | 27.05 | 484,105 | +0.34(+1.29%) |
Mar 14, 2019 | 26.71 | 26.76 | 26.64 | 26.71 | 346,615 | +0.01(+0.05%) |
Mar 13, 2019 | 26.60 | 26.80 | 26.60 | 26.69 | 454,579 | +0.13(+0.51%) |
Mar 12, 2019 | 26.48 | 26.63 | 26.43 | 26.56 | 474,436 | +0.14(+0.55%) |
Mar 11, 2019 | 25.97 | 26.42 | 25.97 | 26.42 | 501,130 | +0.54(+2.07%) |
Mar 08, 2019 | 25.61 | 25.89 | 25.58 | 25.88 | 264,511 | -0.01(-0.02%) |
Mar 07, 2019 | 26.09 | 26.10 | 25.84 | 25.89 | 391,620 | -0.28(-1.06%) |
Mar 06, 2019 | 26.29 | 26.29 | 26.15 | 26.16 | 239,994 | -0.16(-0.59%) |
Mar 05, 2019 | 26.37 | 26.38 | 26.22 | 26.32 | 373,079 | -0.04(-0.13%) |
Mar 04, 2019 | 26.57 | 26.60 | 26.12 | 26.35 | 401,096 | -0.14(-0.51%) |
Mar 01, 2019 | 26.48 | 26.56 | 26.33 | 26.49 | 345,611 | +0.22(+0.85%) |
Feb 28, 2019 | 26.29 | 26.39 | 26.23 | 26.27 | 534,250 | -0.19(-0.73%) |
Feb 27, 2019 | 26.40 | 26.47 | 26.23 | 26.46 | 375,918 | -0.03(-0.12%) |
Feb 26, 2019 | 26.37 | 26.57 | 26.33 | 26.49 | 317,107 | -0.00(-0.01%) |
Feb 25, 2019 | 26.55 | 26.65 | 26.48 | 26.49 | 510,644 | +0.14(+0.53%) |
Feb 22, 2019 | 26.16 | 26.36 | 26.16 | 26.35 | 290,712 | +0.34(+1.32%) |
Feb 21, 2019 | 25.97 | 26.10 | 25.90 | 26.01 | 272,122 | +0.01(+0.04%) |
Feb 20, 2019 | 26.00 | 26.11 | 25.91 | 26.00 | 324,787 | +0.03(+0.12%) |
Feb 19, 2019 | 25.84 | 26.04 | 25.80 | 25.97 | 432,095 | +0.04(+0.15%) |
Feb 15, 2019 | 25.94 | 25.98 | 25.80 | 25.93 | 365,574 | +0.16(+0.62%) |
Feb 14, 2019 | 25.68 | 25.87 | 25.65 | 25.77 | 326,347 | +0.04(+0.17%) |
Feb 13, 2019 | 25.78 | 25.84 | 25.71 | 25.73 | 377,508 | +0.03(+0.11%) |
Feb 12, 2019 | 25.53 | 25.73 | 25.48 | 25.70 | 1,982,918 | +0.37(+1.47%) |
Feb 11, 2019 | 25.37 | 25.48 | 25.27 | 25.33 | 977,325 | +0.04(+0.18%) |
Feb 08, 2019 | 24.98 | 25.28 | 24.92 | 25.28 | 273,869 | +0.05(+0.20%) |
Feb 07, 2019 | 25.37 | 25.48 | 25.12 | 25.23 | 341,912 | -0.40(-1.55%) |
Feb 06, 2019 | 25.59 | 25.70 | 25.51 | 25.63 | 581,731 | +0.04(+0.18%) |
Feb 05, 2019 | 25.42 | 25.61 | 25.38 | 25.58 | 647,254 | +0.24(+0.95%) |
Feb 04, 2019 | 25.02 | 25.35 | 24.98 | 25.34 | 616,367 | +0.36(+1.44%) |