Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.07 | 26.22 | 26.00 | 26.06 | 1,149,400 | +0.20(+0.79%) |
Apr 29, 2019 | 25.90 | 25.93 | 25.80 | 25.85 | 1,033,118 | -0.05(-0.18%) |
Apr 26, 2019 | 25.95 | 26.16 | 25.89 | 25.90 | 1,073,342 | -0.01(-0.04%) |
Apr 25, 2019 | 25.81 | 26.04 | 25.81 | 25.91 | 981,208 | -0.11(-0.43%) |
Apr 24, 2019 | 25.90 | 26.02 | 25.87 | 26.02 | 729,816 | +0.09(+0.36%) |
Apr 23, 2019 | 26.20 | 26.22 | 25.88 | 25.93 | 891,553 | -0.33(-1.24%) |
Apr 22, 2019 | 26.44 | 26.45 | 26.24 | 26.25 | 722,731 | -0.07(-0.25%) |
Apr 18, 2019 | 26.31 | 26.48 | 26.31 | 26.32 | 1,651,262 | -0.04(-0.14%) |
Apr 17, 2019 | 26.28 | 26.43 | 26.23 | 26.35 | 1,469,184 | -0.08(-0.32%) |
Apr 16, 2019 | 26.43 | 26.51 | 26.38 | 26.44 | 1,380,229 | -0.07(-0.28%) |
Apr 15, 2019 | 26.52 | 26.70 | 26.49 | 26.51 | 550,839 | -0.01(-0.04%) |
Apr 12, 2019 | 26.53 | 26.63 | 26.51 | 26.52 | 979,027 | -0.11(-0.42%) |
Apr 11, 2019 | 26.52 | 26.68 | 26.52 | 26.63 | 696,888 | +0.06(+0.21%) |
Apr 10, 2019 | 26.67 | 26.70 | 26.56 | 26.58 | 673,537 | -0.14(-0.52%) |
Apr 09, 2019 | 26.71 | 26.75 | 26.62 | 26.72 | 1,319,331 | +0.11(+0.42%) |
Apr 08, 2019 | 26.72 | 26.83 | 26.59 | 26.61 | 703,031 | -0.07(-0.28%) |
Apr 05, 2019 | 26.72 | 26.76 | 26.66 | 26.68 | 1,126,300 | -0.12(-0.45%) |
Apr 04, 2019 | 26.80 | 26.97 | 26.70 | 26.80 | 1,896,253 | +0.01(+0.03%) |
Apr 03, 2019 | 26.79 | 26.88 | 26.62 | 26.79 | 2,140,774 | -0.15(-0.55%) |
Apr 02, 2019 | 27.02 | 27.09 | 26.92 | 26.94 | 1,322,156 | -0.08(-0.31%) |
Apr 01, 2019 | 27.13 | 27.24 | 27.01 | 27.02 | 3,335,965 | -0.36(-1.33%) |
Mar 29, 2019 | 27.41 | 27.56 | 27.38 | 27.39 | 1,929,051 | -0.21(-0.78%) |
Mar 28, 2019 | 27.62 | 27.77 | 27.50 | 27.60 | 1,514,541 | -0.06(-0.20%) |
Mar 27, 2019 | 27.44 | 27.86 | 27.40 | 27.66 | 1,815,494 | +0.17(+0.61%) |
Mar 26, 2019 | 27.41 | 27.62 | 27.24 | 27.49 | 1,856,510 | -0.11(-0.40%) |
Mar 25, 2019 | 27.66 | 27.82 | 27.52 | 27.60 | 3,392,488 | +0.04(+0.13%) |
Mar 22, 2019 | 27.07 | 27.57 | 27.01 | 27.56 | 4,307,119 | +0.61(+2.24%) |
Mar 21, 2019 | 27.46 | 27.47 | 26.92 | 26.96 | 2,304,164 | -0.41(-1.50%) |
Mar 20, 2019 | 27.51 | 27.60 | 27.21 | 27.37 | 4,300,200 | -0.12(-0.44%) |
Mar 19, 2019 | 27.47 | 27.60 | 27.33 | 27.49 | 2,085,301 | -0.08(-0.30%) |
Mar 18, 2019 | 27.65 | 27.70 | 27.49 | 27.57 | 1,185,939 | -0.07(-0.27%) |
Mar 15, 2019 | 27.78 | 27.80 | 27.55 | 27.65 | 3,197,449 | -0.24(-0.86%) |
Mar 14, 2019 | 27.83 | 27.90 | 27.79 | 27.89 | 566,328 | +0.05(+0.17%) |
Mar 13, 2019 | 27.90 | 27.93 | 27.68 | 27.84 | 1,811,161 | -0.20(-0.73%) |
Mar 12, 2019 | 28.12 | 28.18 | 27.97 | 28.05 | 1,601,165 | -0.15(-0.53%) |
Mar 11, 2019 | 28.68 | 28.68 | 28.17 | 28.19 | 1,939,197 | -0.60(-2.09%) |
Mar 08, 2019 | 29.08 | 29.10 | 28.78 | 28.80 | 3,124,476 | +0.06(+0.19%) |
Mar 07, 2019 | 28.46 | 28.84 | 28.45 | 28.74 | 3,459,767 | +0.34(+1.21%) |
Mar 06, 2019 | 28.19 | 28.44 | 28.19 | 28.40 | 1,278,768 | +0.18(+0.62%) |
Mar 05, 2019 | 28.23 | 28.37 | 28.13 | 28.22 | 984,702 | -0.03(-0.10%) |
Mar 04, 2019 | 28.08 | 28.55 | 28.02 | 28.25 | 1,716,805 | +0.02(+0.07%) |
Mar 01, 2019 | 28.23 | 28.44 | 28.19 | 28.23 | 2,044,647 | -0.21(-0.75%) |
Feb 28, 2019 | 28.46 | 28.51 | 28.33 | 28.44 | 780,007 | +0.07(+0.26%) |
Feb 27, 2019 | 28.46 | 28.66 | 28.33 | 28.37 | 1,304,326 | +0.03(+0.10%) |
Feb 26, 2019 | 28.44 | 28.47 | 28.26 | 28.34 | 858,901 | -0.02(-0.07%) |
Feb 25, 2019 | 28.24 | 28.39 | 28.18 | 28.36 | 2,190,464 | -0.10(-0.36%) |
Feb 22, 2019 | 28.63 | 28.63 | 28.45 | 28.46 | 1,246,039 | -0.21(-0.74%) |
Feb 21, 2019 | 28.65 | 28.82 | 28.57 | 28.68 | 873,585 | +0.10(+0.36%) |
Feb 20, 2019 | 28.53 | 28.72 | 28.43 | 28.57 | 1,092,798 | +0.01(+0.03%) |
Feb 19, 2019 | 28.71 | 28.71 | 28.47 | 28.57 | 1,066,410 | -0.05(-0.16%) |
Feb 15, 2019 | 28.52 | 28.74 | 28.51 | 28.61 | 2,335,138 | -0.13(-0.45%) |
Feb 14, 2019 | 28.87 | 28.95 | 28.63 | 28.74 | 1,619,576 | -0.02(-0.06%) |
Feb 13, 2019 | 28.64 | 28.78 | 28.56 | 28.76 | 1,259,614 | -0.01(-0.03%) |
Feb 12, 2019 | 29.00 | 29.04 | 28.72 | 28.77 | 2,010,160 | -0.44(-1.49%) |
Feb 11, 2019 | 29.07 | 29.26 | 28.99 | 29.21 | 986,801 | +0.04(+0.13%) |
Feb 08, 2019 | 29.49 | 29.51 | 29.17 | 29.17 | 2,314,335 | -0.07(-0.22%) |
Feb 07, 2019 | 29.10 | 29.44 | 29.02 | 29.23 | 3,924,297 | +0.39(+1.35%) |
Feb 06, 2019 | 28.73 | 28.95 | 28.69 | 28.84 | 1,211,511 | +0.10(+0.35%) |
Feb 05, 2019 | 28.96 | 28.96 | 28.70 | 28.74 | 1,294,483 | -0.25(-0.86%) |
Feb 04, 2019 | 29.34 | 29.37 | 28.99 | 28.99 | 1,409,006 | -0.37(-1.26%) |