Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.25 | 28.52 | 28.21 | 28.48 | 2,289,355 | +0.23(+0.82%) |
Apr 29, 2019 | 27.80 | 28.30 | 27.75 | 28.25 | 2,033,820 | +0.49(+1.77%) |
Apr 26, 2019 | 27.69 | 27.83 | 27.42 | 27.76 | 2,561,990 | +0.13(+0.47%) |
Apr 25, 2019 | 27.45 | 27.67 | 27.25 | 27.63 | 2,377,371 | +0.08(+0.29%) |
Apr 24, 2019 | 27.77 | 28.20 | 27.17 | 27.55 | 3,045,958 | -0.15(-0.52%) |
Apr 23, 2019 | 27.73 | 27.86 | 27.60 | 27.69 | 4,051,684 | -0.02(-0.09%) |
Apr 22, 2019 | 27.78 | 27.84 | 27.58 | 27.72 | 1,539,201 | -0.08(-0.29%) |
Apr 18, 2019 | 27.89 | 27.97 | 27.74 | 27.80 | 1,801,227 | -0.06(-0.23%) |
Apr 17, 2019 | 27.74 | 27.91 | 27.65 | 27.86 | 1,479,748 | +0.14(+0.50%) |
Apr 16, 2019 | 27.44 | 27.75 | 27.33 | 27.72 | 1,737,660 | +0.40(+1.45%) |
Apr 15, 2019 | 27.12 | 27.39 | 26.99 | 27.33 | 1,191,850 | +0.21(+0.76%) |
Apr 12, 2019 | 27.11 | 27.17 | 26.85 | 27.12 | 2,094,849 | +0.24(+0.88%) |
Apr 11, 2019 | 27.08 | 27.12 | 26.73 | 26.88 | 2,899,992 | -0.15(-0.54%) |
Apr 10, 2019 | 27.14 | 27.16 | 26.90 | 27.03 | 1,943,661 | -0.06(-0.23%) |
Apr 09, 2019 | 27.29 | 27.45 | 27.01 | 27.09 | 1,284,553 | -0.33(-1.19%) |
Apr 08, 2019 | 27.37 | 27.61 | 27.18 | 27.42 | 1,836,941 | +0.05(+0.19%) |
Apr 05, 2019 | 27.62 | 27.64 | 27.24 | 27.37 | 2,526,056 | -0.18(-0.66%) |
Apr 04, 2019 | 27.58 | 27.69 | 27.39 | 27.55 | 1,579,220 | -0.04(-0.13%) |
Apr 03, 2019 | 27.68 | 27.76 | 27.49 | 27.58 | 2,182,243 | +0.09(+0.33%) |
Apr 02, 2019 | 27.28 | 27.52 | 27.21 | 27.50 | 2,194,156 | +0.19(+0.69%) |
Apr 01, 2019 | 27.25 | 27.36 | 27.07 | 27.31 | 2,101,126 | +0.28(+1.04%) |
Mar 29, 2019 | 26.95 | 27.13 | 26.84 | 27.03 | 3,954,672 | +0.23(+0.86%) |
Mar 28, 2019 | 26.63 | 26.81 | 26.52 | 26.79 | 2,027,064 | +0.20(+0.74%) |
Mar 27, 2019 | 26.50 | 26.63 | 26.32 | 26.60 | 3,547,372 | +0.09(+0.33%) |
Mar 26, 2019 | 26.37 | 26.54 | 26.24 | 26.51 | 1,751,234 | +0.28(+1.07%) |
Mar 25, 2019 | 25.93 | 26.36 | 25.93 | 26.23 | 2,349,155 | +0.32(+1.22%) |
Mar 22, 2019 | 25.89 | 26.05 | 25.73 | 25.91 | 2,347,682 | -0.14(-0.55%) |
Mar 21, 2019 | 25.66 | 26.15 | 25.66 | 26.06 | 1,920,346 | +0.31(+1.19%) |
Mar 20, 2019 | 25.99 | 26.09 | 25.70 | 25.75 | 1,848,605 | -0.24(-0.93%) |
Mar 19, 2019 | 26.12 | 26.35 | 25.89 | 25.99 | 1,697,932 | -0.03(-0.12%) |
Mar 18, 2019 | 25.89 | 26.08 | 25.89 | 26.02 | 1,889,278 | +0.21(+0.83%) |
Mar 15, 2019 | 25.95 | 26.13 | 25.77 | 25.81 | 3,720,616 | -0.14(-0.52%) |
Mar 14, 2019 | 26.17 | 26.26 | 25.89 | 25.94 | 2,744,541 | -0.19(-0.73%) |
Mar 13, 2019 | 25.87 | 26.42 | 25.78 | 26.14 | 3,474,007 | +0.38(+1.47%) |
Mar 12, 2019 | 25.92 | 25.95 | 25.75 | 25.76 | 2,765,741 | -0.06(-0.24%) |
Mar 11, 2019 | 25.74 | 25.91 | 25.73 | 25.82 | 2,963,809 | +0.18(+0.69%) |
Mar 08, 2019 | 26.19 | 26.26 | 25.27 | 25.64 | 5,123,291 | -0.78(-2.94%) |
Mar 07, 2019 | 26.94 | 26.94 | 26.34 | 26.42 | 7,874,877 | -0.52(-1.94%) |
Mar 06, 2019 | 27.34 | 27.35 | 26.82 | 26.94 | 3,192,646 | -0.33(-1.21%) |
Mar 05, 2019 | 27.70 | 27.75 | 27.17 | 27.27 | 2,737,980 | -0.43(-1.56%) |
Mar 04, 2019 | 28.32 | 28.42 | 27.53 | 27.70 | 2,576,422 | -0.57(-2.00%) |
Mar 01, 2019 | 28.34 | 28.43 | 28.16 | 28.27 | 2,160,087 | +0.13(+0.46%) |
Feb 28, 2019 | 27.92 | 28.15 | 27.92 | 28.14 | 2,129,280 | +0.24(+0.85%) |
Feb 27, 2019 | 27.92 | 28.09 | 27.88 | 27.90 | 3,405,797 | -0.09(-0.33%) |
Feb 26, 2019 | 27.70 | 28.04 | 27.66 | 28.00 | 4,051,253 | +0.30(+1.07%) |
Feb 25, 2019 | 27.48 | 27.83 | 27.48 | 27.70 | 4,030,098 | +0.34(+1.24%) |
Feb 22, 2019 | 27.07 | 27.38 | 27.07 | 27.36 | 2,232,003 | +0.30(+1.10%) |
Feb 21, 2019 | 27.09 | 27.12 | 26.93 | 27.06 | 3,125,507 | -0.00(-0.01%) |
Feb 20, 2019 | 26.97 | 27.07 | 26.80 | 27.07 | 2,457,012 | +0.08(+0.30%) |
Feb 19, 2019 | 26.88 | 27.10 | 26.87 | 26.99 | 2,285,842 | +0.02(+0.07%) |
Feb 15, 2019 | 26.91 | 26.98 | 26.72 | 26.97 | 2,859,723 | +0.18(+0.69%) |
Feb 14, 2019 | 26.81 | 27.33 | 26.59 | 26.78 | 4,207,070 | -0.25(-0.94%) |
Feb 13, 2019 | 26.99 | 27.14 | 26.94 | 27.04 | 1,835,784 | +0.13(+0.48%) |
Feb 12, 2019 | 26.73 | 26.98 | 26.71 | 26.91 | 1,623,394 | +0.27(+1.00%) |
Feb 11, 2019 | 26.82 | 26.86 | 26.55 | 26.64 | 1,812,188 | -0.11(-0.41%) |
Feb 08, 2019 | 26.60 | 26.76 | 26.37 | 26.75 | 1,703,858 | +0.07(+0.28%) |
Feb 07, 2019 | 26.59 | 26.71 | 26.36 | 26.68 | 1,985,913 | -0.03(-0.13%) |
Feb 06, 2019 | 26.70 | 26.77 | 26.57 | 26.71 | 1,558,445 | +0.04(+0.14%) |
Feb 05, 2019 | 26.75 | 26.75 | 26.46 | 26.68 | 2,227,997 | -0.05(-0.17%) |
Feb 04, 2019 | 26.86 | 26.87 | 26.39 | 26.72 | 2,666,822 | -0.13(-0.48%) |