Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.66 | 27.66 | 26.75 | 27.00 | 3,946,346 | -0.25(-0.93%) |
Apr 29, 2019 | 27.02 | 27.70 | 26.92 | 27.25 | 3,304,848 | +0.13(+0.48%) |
Apr 26, 2019 | 27.66 | 27.81 | 26.82 | 27.12 | 5,673,437 | -0.82(-2.94%) |
Apr 25, 2019 | 29.00 | 29.10 | 27.80 | 27.94 | 5,281,707 | -1.16(-4.00%) |
Apr 24, 2019 | 30.08 | 30.26 | 29.09 | 29.11 | 3,649,830 | -0.78(-2.61%) |
Apr 23, 2019 | 30.50 | 30.68 | 29.62 | 29.89 | 5,811,257 | -0.54(-1.78%) |
Apr 22, 2019 | 29.90 | 30.52 | 29.62 | 30.43 | 4,759,979 | +1.00(+3.40%) |
Apr 18, 2019 | 30.11 | 30.17 | 29.18 | 29.43 | 4,833,361 | -0.39(-1.29%) |
Apr 17, 2019 | 29.87 | 30.02 | 29.64 | 29.81 | 4,074,941 | +0.23(+0.77%) |
Apr 16, 2019 | 29.28 | 29.72 | 28.90 | 29.59 | 5,659,446 | +0.49(+1.70%) |
Apr 15, 2019 | 29.46 | 29.76 | 29.09 | 29.09 | 4,185,364 | -0.45(-1.51%) |
Apr 12, 2019 | 30.24 | 30.85 | 29.28 | 29.54 | 7,993,648 | +0.70(+2.41%) |
Apr 11, 2019 | 28.65 | 29.11 | 28.32 | 28.84 | 3,781,837 | -0.06(-0.22%) |
Apr 10, 2019 | 28.30 | 28.97 | 28.11 | 28.91 | 3,891,202 | +0.68(+2.41%) |
Apr 09, 2019 | 28.60 | 28.74 | 28.15 | 28.23 | 3,336,791 | -0.55(-1.91%) |
Apr 08, 2019 | 28.88 | 29.17 | 28.66 | 28.78 | 4,180,922 | -0.01(-0.03%) |
Apr 05, 2019 | 27.26 | 28.83 | 27.19 | 28.79 | 6,856,941 | +1.78(+6.59%) |
Apr 04, 2019 | 26.75 | 27.10 | 25.88 | 27.01 | 7,292,722 | +0.25(+0.94%) |
Apr 03, 2019 | 27.86 | 28.04 | 26.72 | 26.75 | 6,417,703 | -0.99(-3.56%) |
Apr 02, 2019 | 28.32 | 28.43 | 27.73 | 27.74 | 3,484,010 | -0.56(-1.97%) |
Apr 01, 2019 | 28.35 | 28.47 | 27.99 | 28.30 | 4,109,214 | +0.25(+0.89%) |
Mar 29, 2019 | 28.76 | 28.87 | 27.98 | 28.05 | 4,807,804 | -0.35(-1.23%) |
Mar 28, 2019 | 28.11 | 28.45 | 28.03 | 28.40 | 3,788,839 | +0.06(+0.20%) |
Mar 27, 2019 | 28.73 | 28.98 | 28.21 | 28.34 | 3,229,105 | -0.52(-1.79%) |
Mar 26, 2019 | 28.76 | 29.20 | 28.58 | 28.86 | 3,414,813 | +0.60(+2.12%) |
Mar 25, 2019 | 28.14 | 28.41 | 27.71 | 28.26 | 4,142,751 | +0.08(+0.29%) |
Mar 22, 2019 | 28.92 | 29.02 | 27.94 | 28.18 | 5,067,298 | -1.02(-3.49%) |
Mar 21, 2019 | 28.42 | 29.28 | 28.31 | 29.20 | 4,572,770 | +0.64(+2.24%) |
Mar 20, 2019 | 27.81 | 28.93 | 27.81 | 28.56 | 5,349,625 | +0.65(+2.32%) |
Mar 19, 2019 | 28.53 | 28.69 | 27.78 | 27.91 | 3,420,767 | -0.42(-1.49%) |
Mar 18, 2019 | 28.01 | 28.42 | 27.92 | 28.33 | 3,576,096 | +0.45(+1.63%) |
Mar 15, 2019 | 27.39 | 27.94 | 27.39 | 27.88 | 6,195,478 | +0.15(+0.53%) |
Mar 14, 2019 | 27.77 | 28.00 | 27.62 | 27.73 | 3,883,858 | -0.04(-0.15%) |
Mar 13, 2019 | 27.53 | 27.81 | 27.25 | 27.77 | 4,609,411 | +0.52(+1.90%) |
Mar 12, 2019 | 26.68 | 27.30 | 26.49 | 27.26 | 7,321,001 | +0.75(+2.84%) |
Mar 11, 2019 | 26.11 | 26.79 | 26.01 | 26.50 | 5,775,308 | +0.65(+2.50%) |
Mar 08, 2019 | 26.39 | 26.39 | 25.51 | 25.86 | 6,476,226 | -1.07(-3.97%) |
Mar 07, 2019 | 26.55 | 26.96 | 26.10 | 26.92 | 5,289,253 | +0.44(+1.65%) |
Mar 06, 2019 | 27.05 | 27.05 | 26.35 | 26.49 | 4,019,981 | -0.81(-2.96%) |
Mar 05, 2019 | 27.21 | 27.39 | 26.75 | 27.30 | 3,716,596 | +0.05(+0.18%) |
Mar 04, 2019 | 27.70 | 27.78 | 26.81 | 27.25 | 5,192,925 | -0.26(-0.94%) |
Mar 01, 2019 | 27.05 | 27.53 | 26.89 | 27.51 | 5,895,701 | +0.66(+2.44%) |
Feb 28, 2019 | 27.36 | 27.66 | 25.96 | 26.85 | 9,486,992 | -0.31(-1.13%) |
Feb 27, 2019 | 26.95 | 27.59 | 26.72 | 27.16 | 6,515,899 | +0.38(+1.42%) |
Feb 26, 2019 | 27.02 | 27.29 | 26.74 | 26.78 | 3,448,690 | -0.30(-1.11%) |
Feb 25, 2019 | 26.93 | 27.38 | 26.92 | 27.08 | 3,983,264 | -0.01(-0.03%) |
Feb 22, 2019 | 27.17 | 27.19 | 26.57 | 27.09 | 9,306,810 | +0.08(+0.30%) |
Feb 21, 2019 | 27.35 | 27.40 | 26.77 | 27.01 | 4,756,131 | -0.35(-1.27%) |
Feb 20, 2019 | 26.94 | 27.68 | 26.93 | 27.35 | 6,195,684 | +0.40(+1.47%) |
Feb 19, 2019 | 26.75 | 27.29 | 26.70 | 26.96 | 3,756,475 | +0.01(+0.03%) |
Feb 15, 2019 | 26.77 | 27.10 | 26.54 | 26.95 | 6,021,494 | +0.51(+1.93%) |
Feb 14, 2019 | 25.89 | 26.63 | 25.84 | 26.44 | 4,908,821 | +0.32(+1.21%) |
Feb 13, 2019 | 25.27 | 26.21 | 25.16 | 26.12 | 5,833,838 | +0.97(+3.86%) |
Feb 12, 2019 | 25.07 | 25.58 | 25.04 | 25.15 | 5,949,913 | +0.59(+2.41%) |
Feb 11, 2019 | 23.87 | 24.76 | 23.86 | 24.56 | 3,989,045 | +0.39(+1.61%) |
Feb 08, 2019 | 24.65 | 24.89 | 23.73 | 24.17 | 5,422,681 | -0.53(-2.16%) |
Feb 07, 2019 | 25.52 | 25.65 | 24.45 | 24.71 | 4,852,864 | -1.07(-4.14%) |
Feb 06, 2019 | 26.32 | 26.41 | 25.75 | 25.78 | 5,419,655 | -0.79(-2.99%) |
Feb 05, 2019 | 26.75 | 26.92 | 26.44 | 26.57 | 4,802,907 | -0.24(-0.91%) |
Feb 04, 2019 | 25.90 | 26.83 | 25.70 | 26.81 | 6,647,464 | +0.39(+1.47%) |