Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.63 | 26.65 | 26.13 | 26.40 | 2,348,509 | -0.10(-0.39%) |
Apr 29, 2019 | 26.28 | 26.60 | 26.10 | 26.50 | 2,494,222 | +0.13(+0.49%) |
Apr 26, 2019 | 26.40 | 26.42 | 25.91 | 26.38 | 3,372,368 | -0.12(-0.45%) |
Apr 25, 2019 | 26.38 | 26.70 | 26.12 | 26.50 | 2,801,674 | +0.17(+0.64%) |
Apr 24, 2019 | 27.20 | 27.26 | 26.30 | 26.33 | 3,927,457 | -1.02(-3.74%) |
Apr 23, 2019 | 27.09 | 27.40 | 27.05 | 27.35 | 3,065,465 | +0.18(+0.68%) |
Apr 22, 2019 | 26.77 | 27.22 | 26.71 | 27.17 | 3,231,898 | +0.62(+2.32%) |
Apr 18, 2019 | 26.57 | 26.75 | 26.49 | 26.55 | 2,249,495 | -0.04(-0.15%) |
Apr 17, 2019 | 26.52 | 26.78 | 26.38 | 26.59 | 3,160,073 | +0.28(+1.06%) |
Apr 16, 2019 | 26.41 | 26.46 | 26.14 | 26.31 | 3,058,277 | -0.07(-0.27%) |
Apr 15, 2019 | 26.67 | 26.76 | 26.32 | 26.38 | 2,439,462 | -0.17(-0.63%) |
Apr 12, 2019 | 26.48 | 26.72 | 26.41 | 26.55 | 3,276,493 | +0.29(+1.10%) |
Apr 11, 2019 | 26.38 | 26.53 | 26.25 | 26.26 | 5,910,773 | -0.22(-0.82%) |
Apr 10, 2019 | 26.63 | 26.76 | 26.43 | 26.48 | 4,773,782 | -0.02(-0.06%) |
Apr 09, 2019 | 26.78 | 26.80 | 26.38 | 26.50 | 3,352,499 | -0.40(-1.49%) |
Apr 08, 2019 | 26.71 | 27.20 | 26.68 | 26.90 | 5,567,251 | +0.30(+1.14%) |
Apr 05, 2019 | 26.24 | 26.65 | 26.20 | 26.59 | 3,311,618 | +0.39(+1.50%) |
Apr 04, 2019 | 26.11 | 26.24 | 25.80 | 26.20 | 2,262,576 | +0.11(+0.43%) |
Apr 03, 2019 | 26.39 | 26.51 | 25.98 | 26.09 | 3,236,551 | -0.26(-1.00%) |
Apr 02, 2019 | 26.51 | 26.71 | 26.26 | 26.35 | 3,293,594 | +0.00(+0.00%) |
Apr 01, 2019 | 26.18 | 26.42 | 26.14 | 26.35 | 2,853,993 | +0.41(+1.57%) |
Mar 29, 2019 | 26.34 | 26.42 | 25.86 | 25.94 | 3,611,743 | -0.02(-0.06%) |
Mar 28, 2019 | 25.90 | 26.20 | 25.86 | 25.96 | 4,366,642 | +0.01(+0.03%) |
Mar 27, 2019 | 26.46 | 26.62 | 25.83 | 25.95 | 5,797,650 | -0.67(-2.52%) |
Mar 26, 2019 | 26.38 | 26.80 | 26.38 | 26.62 | 5,684,676 | +0.24(+0.91%) |
Mar 25, 2019 | 26.62 | 26.94 | 26.34 | 26.38 | 5,451,448 | -0.54(-1.99%) |
Mar 22, 2019 | 27.46 | 27.47 | 26.64 | 26.92 | 3,183,618 | -0.74(-2.66%) |
Mar 21, 2019 | 27.55 | 27.84 | 27.54 | 27.66 | 3,382,158 | -0.13(-0.46%) |
Mar 20, 2019 | 27.38 | 27.90 | 27.32 | 27.78 | 2,833,390 | +0.30(+1.11%) |
Mar 19, 2019 | 27.70 | 27.86 | 27.40 | 27.48 | 3,517,720 | +0.04(+0.15%) |
Mar 18, 2019 | 27.06 | 27.45 | 26.98 | 27.44 | 3,170,555 | +0.43(+1.60%) |
Mar 15, 2019 | 26.82 | 27.08 | 26.82 | 27.01 | 4,456,116 | +0.10(+0.39%) |
Mar 14, 2019 | 27.06 | 27.17 | 26.85 | 26.90 | 4,541,713 | +0.01(+0.03%) |
Mar 13, 2019 | 26.78 | 26.97 | 26.72 | 26.90 | 2,140,567 | +0.34(+1.27%) |
Mar 12, 2019 | 26.48 | 26.63 | 26.40 | 26.56 | 3,251,920 | +0.14(+0.51%) |
Mar 11, 2019 | 26.24 | 26.56 | 26.18 | 26.42 | 7,836,116 | +0.31(+1.19%) |
Mar 08, 2019 | 26.32 | 26.35 | 25.88 | 26.11 | 4,464,116 | -0.54(-2.04%) |
Mar 07, 2019 | 27.01 | 27.03 | 26.64 | 26.66 | 5,053,656 | -0.26(-0.95%) |
Mar 06, 2019 | 27.16 | 27.16 | 26.78 | 26.91 | 3,512,140 | -0.33(-1.20%) |
Mar 05, 2019 | 27.12 | 27.33 | 27.04 | 27.24 | 4,311,071 | +0.11(+0.41%) |
Mar 04, 2019 | 27.50 | 27.52 | 26.66 | 27.13 | 4,630,904 | -0.23(-0.85%) |
Mar 01, 2019 | 27.33 | 27.64 | 27.27 | 27.36 | 8,498,358 | +0.05(+0.17%) |
Feb 28, 2019 | 27.45 | 27.46 | 27.08 | 27.31 | 3,196,590 | -0.13(-0.46%) |
Feb 27, 2019 | 27.19 | 27.48 | 26.99 | 27.44 | 3,111,767 | +0.40(+1.50%) |
Feb 26, 2019 | 26.87 | 27.19 | 26.82 | 27.04 | 5,061,789 | +0.13(+0.47%) |
Feb 25, 2019 | 27.06 | 27.22 | 26.90 | 26.91 | 3,859,402 | -0.19(-0.70%) |
Feb 22, 2019 | 27.23 | 27.37 | 27.06 | 27.10 | 4,590,359 | +0.07(+0.26%) |
Feb 21, 2019 | 27.23 | 27.27 | 26.97 | 27.03 | 5,217,428 | -0.16(-0.58%) |
Feb 20, 2019 | 27.30 | 27.34 | 27.00 | 27.19 | 4,081,722 | -0.09(-0.32%) |
Feb 19, 2019 | 26.97 | 27.33 | 26.67 | 27.27 | 4,214,087 | +0.41(+1.53%) |
Feb 15, 2019 | 26.43 | 26.99 | 26.16 | 26.86 | 7,788,711 | +1.06(+4.12%) |
Feb 14, 2019 | 25.48 | 26.00 | 25.44 | 25.80 | 4,097,803 | +0.17(+0.65%) |
Feb 13, 2019 | 25.89 | 26.11 | 25.61 | 25.63 | 4,358,852 | -0.15(-0.58%) |
Feb 12, 2019 | 25.89 | 26.01 | 25.55 | 25.78 | 4,347,451 | +0.17(+0.65%) |
Feb 11, 2019 | 25.40 | 25.68 | 25.33 | 25.62 | 5,111,843 | +0.06(+0.25%) |
Feb 08, 2019 | 25.84 | 25.86 | 25.27 | 25.55 | 3,959,899 | -0.29(-1.13%) |
Feb 07, 2019 | 26.18 | 26.34 | 25.78 | 25.85 | 5,465,364 | -0.46(-1.75%) |
Feb 06, 2019 | 25.71 | 26.48 | 25.48 | 26.31 | 6,004,947 | +0.04(+0.15%) |
Feb 05, 2019 | 26.15 | 26.34 | 25.95 | 26.27 | 4,404,794 | +0.04(+0.15%) |
Feb 04, 2019 | 25.53 | 26.23 | 25.51 | 26.23 | 5,727,166 | +0.55(+2.13%) |