Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.36 | 28.60 | 28.33 | 28.57 | 32,016 | +0.18(+0.62%) |
Apr 29, 2019 | 28.18 | 28.45 | 28.18 | 28.39 | 24,698 | +0.23(+0.81%) |
Apr 26, 2019 | 28.10 | 28.21 | 28.02 | 28.16 | 18,700 | -0.07(-0.25%) |
Apr 25, 2019 | 28.27 | 28.34 | 28.18 | 28.23 | 46,794 | -0.01(-0.04%) |
Apr 24, 2019 | 28.42 | 28.42 | 28.15 | 28.24 | 82,733 | -0.41(-1.43%) |
Apr 23, 2019 | 28.70 | 28.75 | 28.58 | 28.65 | 239,471 | -0.32(-1.10%) |
Apr 22, 2019 | 28.85 | 29.00 | 28.74 | 28.97 | 40,384 | +0.14(+0.47%) |
Apr 18, 2019 | 28.83 | 28.90 | 28.73 | 28.83 | 155,000 | -0.13(-0.44%) |
Apr 17, 2019 | 28.98 | 29.01 | 28.80 | 28.96 | 50,921 | +0.02(+0.05%) |
Apr 16, 2019 | 29.09 | 29.09 | 28.91 | 28.95 | 71,483 | +0.14(+0.50%) |
Apr 15, 2019 | 28.71 | 28.88 | 28.67 | 28.80 | 946,470 | +0.24(+0.84%) |
Apr 12, 2019 | 28.77 | 28.84 | 28.50 | 28.56 | 396,500 | -0.04(-0.14%) |
Apr 11, 2019 | 28.56 | 28.75 | 28.46 | 28.60 | 118,303 | +0.21(+0.76%) |
Apr 10, 2019 | 28.39 | 28.55 | 28.31 | 28.39 | 195,215 | -0.01(-0.04%) |
Apr 09, 2019 | 28.62 | 28.66 | 28.36 | 28.39 | 85,297 | -0.12(-0.44%) |
Apr 08, 2019 | 28.31 | 28.54 | 28.31 | 28.52 | 32,096 | +0.23(+0.81%) |
Apr 05, 2019 | 28.31 | 28.45 | 28.26 | 28.29 | 35,900 | +0.25(+0.89%) |
Apr 04, 2019 | 28.03 | 28.10 | 27.92 | 28.04 | 61,642 | -0.30(-1.06%) |
Apr 03, 2019 | 28.25 | 28.39 | 28.17 | 28.34 | 26,810 | +0.37(+1.32%) |
Apr 02, 2019 | 27.86 | 28.00 | 27.76 | 27.97 | 26,217 | +0.25(+0.90%) |
Apr 01, 2019 | 27.68 | 27.78 | 27.60 | 27.72 | 144,949 | +0.48(+1.76%) |
Mar 29, 2019 | 27.28 | 27.29 | 27.10 | 27.24 | 25,600 | -0.01(-0.04%) |
Mar 28, 2019 | 27.36 | 27.41 | 27.19 | 27.25 | 21,684 | -0.09(-0.33%) |
Mar 27, 2019 | 27.45 | 27.45 | 27.13 | 27.34 | 31,396 | +0.08(+0.29%) |
Mar 26, 2019 | 27.35 | 27.47 | 27.18 | 27.26 | 63,801 | +0.18(+0.65%) |
Mar 25, 2019 | 26.98 | 27.12 | 26.98 | 27.09 | 52,408 | +0.07(+0.28%) |
Mar 22, 2019 | 27.46 | 27.46 | 26.97 | 27.01 | 25,400 | -0.91(-3.27%) |
Mar 21, 2019 | 27.80 | 27.99 | 27.76 | 27.92 | 31,754 | -0.16(-0.56%) |
Mar 20, 2019 | 28.21 | 28.22 | 27.73 | 28.08 | 53,309 | +0.12(+0.43%) |
Mar 19, 2019 | 28.03 | 28.04 | 27.85 | 27.96 | 57,521 | -0.09(-0.30%) |
Mar 18, 2019 | 27.96 | 28.10 | 27.92 | 28.05 | 20,582 | +0.39(+1.39%) |
Mar 15, 2019 | 27.49 | 27.72 | 27.49 | 27.66 | 69,000 | +0.23(+0.86%) |
Mar 14, 2019 | 27.29 | 27.46 | 27.29 | 27.43 | 37,999 | +0.03(+0.11%) |
Mar 13, 2019 | 27.16 | 27.40 | 27.15 | 27.39 | 31,397 | +0.41(+1.54%) |
Mar 12, 2019 | 26.83 | 27.02 | 26.83 | 26.98 | 36,991 | -0.03(-0.11%) |
Mar 11, 2019 | 26.65 | 27.05 | 26.65 | 27.01 | 39,582 | +0.47(+1.77%) |
Mar 08, 2019 | 26.45 | 26.58 | 26.36 | 26.54 | 41,600 | -0.14(-0.52%) |
Mar 07, 2019 | 26.89 | 26.96 | 26.62 | 26.68 | 39,091 | -0.41(-1.53%) |
Mar 06, 2019 | 27.15 | 27.20 | 27.05 | 27.09 | 58,916 | -0.12(-0.42%) |
Mar 05, 2019 | 27.12 | 27.27 | 27.10 | 27.21 | 39,482 | -0.11(-0.38%) |
Mar 04, 2019 | 27.47 | 27.51 | 27.17 | 27.32 | 257,163 | -0.17(-0.64%) |
Mar 01, 2019 | 27.24 | 27.49 | 27.24 | 27.49 | 1,423,900 | +0.58(+2.16%) |
Feb 28, 2019 | 26.74 | 27.00 | 26.74 | 26.91 | 834,779 | +0.16(+0.60%) |
Feb 27, 2019 | 26.71 | 26.81 | 26.61 | 26.75 | 443,775 | +0.00(+0.00%) |
Feb 26, 2019 | 26.74 | 26.83 | 26.65 | 26.75 | 491,368 | +0.48(+1.81%) |
Feb 25, 2019 | 26.31 | 26.37 | 26.25 | 26.27 | 34,300 | +0.22(+0.86%) |
Feb 22, 2019 | 26.15 | 26.15 | 26.00 | 26.05 | 54,900 | +0.45(+1.74%) |
Feb 21, 2019 | 25.76 | 25.76 | 25.55 | 25.61 | 49,326 | -0.25(-0.99%) |
Feb 20, 2019 | 26.02 | 26.02 | 25.75 | 25.86 | 246,786 | -0.68(-2.56%) |
Feb 19, 2019 | 26.48 | 26.66 | 26.44 | 26.54 | 527,811 | -0.18(-0.66%) |
Feb 15, 2019 | 26.84 | 26.88 | 26.55 | 26.71 | 98,100 | +0.77(+2.99%) |
Feb 14, 2019 | 25.85 | 26.00 | 25.67 | 25.94 | 228,536 | +2.04(+8.51%) |
Feb 13, 2019 | 24.32 | 24.35 | 23.86 | 23.91 | 28,555 | -0.41(-1.71%) |
Feb 12, 2019 | 24.24 | 24.37 | 24.15 | 24.32 | 34,382 | +0.59(+2.49%) |
Feb 11, 2019 | 23.77 | 23.81 | 23.62 | 23.73 | 65,190 | +0.07(+0.27%) |
Feb 08, 2019 | 23.63 | 23.68 | 23.45 | 23.66 | 27,600 | -0.22(-0.92%) |
Feb 07, 2019 | 24.06 | 24.09 | 23.81 | 23.89 | 36,580 | -0.46(-1.91%) |
Feb 06, 2019 | 24.38 | 24.53 | 24.32 | 24.35 | 98,209 | +0.10(+0.41%) |
Feb 05, 2019 | 24.16 | 24.31 | 24.16 | 24.25 | 88,758 | +0.74(+3.15%) |
Feb 04, 2019 | 23.88 | 24.00 | 23.51 | 23.51 | 124,667 | -0.18(-0.76%) |