Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.89 | 27.96 | 27.80 | 27.93 | 2,385,851 | +0.02(+0.06%) |
Apr 29, 2019 | 27.81 | 27.92 | 27.79 | 27.91 | 2,157,110 | +0.13(+0.47%) |
Apr 26, 2019 | 27.74 | 27.80 | 27.68 | 27.78 | 1,925,218 | +0.10(+0.38%) |
Apr 25, 2019 | 27.62 | 27.69 | 27.59 | 27.68 | 2,539,492 | -0.03(-0.13%) |
Apr 24, 2019 | 27.78 | 27.79 | 27.66 | 27.71 | 2,573,458 | -0.23(-0.84%) |
Apr 23, 2019 | 27.83 | 27.95 | 27.81 | 27.95 | 2,002,713 | +0.03(+0.12%) |
Apr 22, 2019 | 27.84 | 27.92 | 27.83 | 27.91 | 2,733,436 | -0.02(-0.06%) |
Apr 18, 2019 | 27.93 | 27.96 | 27.85 | 27.93 | 2,737,609 | -0.05(-0.19%) |
Apr 17, 2019 | 28.03 | 28.03 | 27.92 | 27.98 | 2,485,651 | +0.07(+0.25%) |
Apr 16, 2019 | 27.95 | 27.96 | 27.89 | 27.91 | 2,208,066 | +0.04(+0.16%) |
Apr 15, 2019 | 27.86 | 27.88 | 27.80 | 27.87 | 2,171,938 | +0.02(+0.06%) |
Apr 12, 2019 | 27.83 | 27.85 | 27.78 | 27.85 | 2,694,706 | +0.20(+0.72%) |
Apr 11, 2019 | 27.66 | 27.69 | 27.59 | 27.65 | 2,552,851 | -0.04(-0.16%) |
Apr 10, 2019 | 27.63 | 27.70 | 27.60 | 27.69 | 2,634,374 | +0.11(+0.41%) |
Apr 09, 2019 | 27.65 | 27.66 | 27.56 | 27.58 | 3,327,900 | -0.18(-0.66%) |
Apr 08, 2019 | 27.73 | 27.76 | 27.67 | 27.76 | 2,495,538 | +0.03(+0.09%) |
Apr 05, 2019 | 27.66 | 27.74 | 27.64 | 27.74 | 3,607,549 | +0.05(+0.19%) |
Apr 04, 2019 | 27.64 | 27.69 | 27.62 | 27.69 | 3,823,654 | -0.03(-0.09%) |
Apr 03, 2019 | 27.70 | 27.80 | 27.67 | 27.71 | 2,693,778 | +0.17(+0.63%) |
Apr 02, 2019 | 27.48 | 27.54 | 27.39 | 27.54 | 3,064,198 | +0.03(+0.09%) |
Apr 01, 2019 | 27.43 | 27.51 | 27.37 | 27.51 | 2,717,160 | +0.36(+1.34%) |
Mar 29, 2019 | 27.17 | 27.17 | 27.04 | 27.15 | 3,310,111 | +0.09(+0.32%) |
Mar 28, 2019 | 27.04 | 27.08 | 26.94 | 27.06 | 2,954,850 | -0.03(-0.10%) |
Mar 27, 2019 | 27.17 | 27.19 | 26.92 | 27.09 | 5,899,684 | -0.03(-0.10%) |
Mar 26, 2019 | 27.16 | 27.20 | 27.05 | 27.11 | 2,820,084 | +0.15(+0.55%) |
Mar 25, 2019 | 26.91 | 27.00 | 26.84 | 26.97 | 3,296,744 | +0.01(+0.03%) |
Mar 22, 2019 | 27.18 | 27.20 | 26.93 | 26.96 | 4,438,624 | -0.52(-1.89%) |
Mar 21, 2019 | 27.30 | 27.48 | 27.30 | 27.48 | 3,073,747 | +0.02(+0.06%) |
Mar 20, 2019 | 27.36 | 27.58 | 27.26 | 27.46 | 3,911,226 | +0.02(+0.06%) |
Mar 19, 2019 | 27.54 | 27.57 | 27.40 | 27.44 | 3,200,024 | +0.03(+0.13%) |
Mar 18, 2019 | 27.31 | 27.41 | 27.30 | 27.41 | 2,330,985 | +0.14(+0.51%) |
Mar 15, 2019 | 27.17 | 27.30 | 27.17 | 27.27 | 3,159,489 | +0.25(+0.93%) |
Mar 14, 2019 | 27.00 | 27.06 | 26.97 | 27.02 | 2,980,718 | -0.03(-0.13%) |
Mar 13, 2019 | 26.92 | 27.07 | 26.91 | 27.05 | 3,180,109 | +0.20(+0.74%) |
Mar 12, 2019 | 26.85 | 26.87 | 26.81 | 26.85 | 3,165,081 | +0.01(+0.03%) |
Mar 11, 2019 | 26.62 | 26.84 | 26.62 | 26.84 | 2,959,481 | +0.24(+0.91%) |
Mar 08, 2019 | 26.43 | 26.60 | 26.41 | 26.60 | 3,036,316 | -0.02(-0.07%) |
Mar 07, 2019 | 26.86 | 26.86 | 26.60 | 26.62 | 4,562,064 | -0.35(-1.29%) |
Mar 06, 2019 | 27.07 | 27.07 | 26.94 | 26.97 | 5,410,574 | -0.08(-0.29%) |
Mar 05, 2019 | 27.01 | 27.09 | 26.96 | 27.04 | 3,129,636 | +0.03(+0.10%) |
Mar 04, 2019 | 27.15 | 27.15 | 26.90 | 27.02 | 4,034,541 | -0.10(-0.38%) |
Mar 01, 2019 | 27.15 | 27.18 | 27.03 | 27.12 | 3,862,315 | +0.14(+0.51%) |
Feb 28, 2019 | 27.03 | 27.07 | 26.97 | 26.98 | 4,597,029 | -0.09(-0.32%) |
Feb 27, 2019 | 27.12 | 27.14 | 27.02 | 27.07 | 3,051,806 | -0.07(-0.26%) |
Feb 26, 2019 | 27.08 | 27.22 | 27.06 | 27.14 | 3,377,886 | +0.09(+0.32%) |
Feb 25, 2019 | 27.11 | 27.14 | 27.02 | 27.05 | 6,063,278 | +0.08(+0.29%) |
Feb 22, 2019 | 26.97 | 27.02 | 26.91 | 26.97 | 2,700,011 | +0.12(+0.45%) |
Feb 21, 2019 | 26.91 | 26.91 | 26.79 | 26.85 | 4,156,022 | -0.09(-0.32%) |
Feb 20, 2019 | 26.88 | 27.04 | 26.86 | 26.94 | 2,514,417 | +0.10(+0.39%) |
Feb 19, 2019 | 26.62 | 26.87 | 26.62 | 26.84 | 4,183,638 | +0.12(+0.45%) |
Feb 15, 2019 | 26.60 | 26.71 | 26.55 | 26.71 | 3,190,628 | +0.37(+1.42%) |
Feb 14, 2019 | 26.33 | 26.44 | 26.28 | 26.34 | 5,823,832 | -0.02(-0.07%) |
Feb 13, 2019 | 26.42 | 26.48 | 26.34 | 26.36 | 3,381,736 | +0.03(+0.10%) |
Feb 12, 2019 | 26.30 | 26.37 | 26.26 | 26.33 | 4,001,265 | +0.30(+1.17%) |
Feb 11, 2019 | 26.06 | 26.10 | 25.97 | 26.03 | 7,731,671 | -0.04(-0.17%) |
Feb 08, 2019 | 26.00 | 26.08 | 25.88 | 26.07 | 9,146,892 | -0.10(-0.36%) |
Feb 07, 2019 | 26.30 | 26.31 | 26.06 | 26.17 | 9,355,082 | -0.32(-1.21%) |
Feb 06, 2019 | 26.58 | 26.59 | 26.45 | 26.49 | 3,865,840 | -0.16(-0.59%) |
Feb 05, 2019 | 26.60 | 26.65 | 26.56 | 26.65 | 6,605,391 | +0.20(+0.75%) |
Feb 04, 2019 | 26.32 | 26.45 | 26.25 | 26.45 | 5,996,850 | +0.10(+0.36%) |