Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.25 | 28.66 | 28.21 | 28.65 | 325,682 | +0.37(+1.29%) |
Apr 29, 2019 | 28.37 | 28.37 | 28.20 | 28.28 | 35,797 | -0.12(-0.44%) |
Apr 26, 2019 | 28.47 | 28.66 | 28.40 | 28.41 | 19,875 | +0.04(+0.13%) |
Apr 25, 2019 | 28.24 | 28.46 | 28.14 | 28.37 | 70,844 | +0.08(+0.28%) |
Apr 24, 2019 | 28.19 | 28.35 | 28.18 | 28.29 | 29,718 | +0.18(+0.63%) |
Apr 23, 2019 | 28.06 | 28.16 | 27.96 | 28.11 | 26,420 | +0.13(+0.48%) |
Apr 22, 2019 | 28.02 | 28.05 | 27.89 | 27.98 | 68,275 | -0.03(-0.10%) |
Apr 18, 2019 | 28.21 | 28.21 | 28.01 | 28.01 | 23,581 | +0.02(+0.06%) |
Apr 17, 2019 | 28.09 | 28.13 | 27.96 | 27.99 | 13,895 | -0.12(-0.44%) |
Apr 16, 2019 | 28.43 | 28.50 | 28.05 | 28.11 | 220,638 | -0.33(-1.16%) |
Apr 15, 2019 | 28.48 | 28.56 | 28.39 | 28.44 | 622,817 | -0.04(-0.16%) |
Apr 12, 2019 | 28.43 | 28.51 | 28.28 | 28.49 | 22,233 | +0.05(+0.17%) |
Apr 11, 2019 | 28.27 | 28.44 | 28.27 | 28.44 | 37,390 | +0.13(+0.46%) |
Apr 10, 2019 | 28.45 | 28.61 | 28.28 | 28.31 | 65,441 | -0.03(-0.09%) |
Apr 09, 2019 | 28.33 | 28.39 | 28.26 | 28.34 | 28,485 | +0.00(+0.00%) |
Apr 08, 2019 | 28.50 | 28.50 | 28.30 | 28.34 | 66,240 | -0.23(-0.81%) |
Apr 05, 2019 | 28.29 | 28.58 | 28.28 | 28.57 | 28,185 | +0.28(+0.98%) |
Apr 04, 2019 | 28.41 | 28.41 | 28.18 | 28.29 | 12,384 | -0.12(-0.42%) |
Apr 03, 2019 | 28.38 | 28.47 | 28.18 | 28.41 | 42,164 | +0.01(+0.04%) |
Apr 02, 2019 | 28.50 | 28.51 | 28.33 | 28.40 | 49,170 | -0.16(-0.56%) |
Apr 01, 2019 | 28.83 | 28.83 | 28.45 | 28.56 | 205,898 | -0.23(-0.80%) |
Mar 29, 2019 | 28.72 | 28.83 | 28.66 | 28.79 | 78,717 | +0.09(+0.31%) |
Mar 28, 2019 | 28.99 | 28.99 | 28.61 | 28.70 | 46,363 | -0.31(-1.07%) |
Mar 27, 2019 | 29.25 | 29.25 | 28.90 | 29.01 | 73,355 | -0.17(-0.59%) |
Mar 26, 2019 | 29.07 | 29.23 | 29.03 | 29.19 | 90,869 | +0.16(+0.54%) |
Mar 25, 2019 | 28.96 | 29.09 | 28.84 | 29.03 | 91,287 | +0.12(+0.43%) |
Mar 22, 2019 | 29.10 | 29.15 | 28.88 | 28.91 | 111,281 | +0.08(+0.28%) |
Mar 21, 2019 | 28.49 | 28.87 | 28.45 | 28.83 | 67,578 | +0.37(+1.28%) |
Mar 20, 2019 | 28.43 | 28.69 | 28.30 | 28.46 | 24,817 | +0.09(+0.31%) |
Mar 19, 2019 | 28.66 | 28.66 | 28.30 | 28.37 | 202,900 | -0.35(-1.21%) |
Mar 18, 2019 | 28.94 | 28.94 | 28.61 | 28.72 | 38,204 | -0.09(-0.30%) |
Mar 15, 2019 | 28.63 | 28.88 | 28.58 | 28.81 | 20,483 | +0.15(+0.53%) |
Mar 14, 2019 | 28.78 | 28.82 | 28.62 | 28.65 | 43,031 | -0.09(-0.31%) |
Mar 13, 2019 | 28.73 | 28.81 | 28.71 | 28.74 | 58,123 | +0.03(+0.09%) |
Mar 12, 2019 | 28.61 | 28.75 | 28.57 | 28.72 | 232,114 | +0.14(+0.50%) |
Mar 11, 2019 | 28.32 | 28.57 | 28.25 | 28.57 | 359,507 | +0.32(+1.13%) |
Mar 08, 2019 | 28.16 | 28.25 | 28.06 | 28.25 | 20,934 | +0.15(+0.54%) |
Mar 07, 2019 | 28.08 | 28.26 | 28.04 | 28.10 | 36,128 | +0.09(+0.32%) |
Mar 06, 2019 | 28.05 | 28.09 | 27.93 | 28.01 | 49,387 | -0.02(-0.06%) |
Mar 05, 2019 | 28.11 | 28.15 | 28.00 | 28.03 | 33,099 | -0.12(-0.41%) |
Mar 04, 2019 | 28.15 | 28.15 | 27.82 | 28.15 | 58,357 | +0.12(+0.41%) |
Mar 01, 2019 | 28.01 | 28.06 | 27.79 | 28.03 | 361,506 | +0.11(+0.38%) |
Feb 28, 2019 | 27.90 | 28.02 | 27.69 | 27.93 | 34,182 | +0.06(+0.22%) |
Feb 27, 2019 | 27.81 | 27.86 | 27.72 | 27.86 | 34,668 | +0.06(+0.22%) |
Feb 26, 2019 | 27.93 | 27.93 | 27.73 | 27.80 | 39,198 | -0.07(-0.26%) |
Feb 25, 2019 | 28.18 | 28.18 | 27.76 | 27.87 | 114,778 | -0.27(-0.95%) |
Feb 22, 2019 | 27.94 | 28.16 | 27.90 | 28.14 | 30,050 | +0.23(+0.84%) |
Feb 21, 2019 | 27.58 | 27.91 | 27.58 | 27.91 | 18,508 | +0.23(+0.83%) |
Feb 20, 2019 | 27.65 | 27.75 | 27.53 | 27.68 | 230,957 | +0.04(+0.13%) |
Feb 19, 2019 | 27.53 | 27.68 | 27.43 | 27.64 | 66,090 | +0.15(+0.55%) |
Feb 15, 2019 | 27.39 | 27.53 | 27.39 | 27.49 | 131,344 | +0.15(+0.55%) |
Feb 14, 2019 | 27.32 | 27.43 | 27.26 | 27.34 | 48,443 | +0.06(+0.23%) |
Feb 13, 2019 | 27.32 | 27.34 | 27.17 | 27.28 | 38,175 | -0.08(-0.29%) |
Feb 12, 2019 | 27.37 | 27.47 | 27.22 | 27.36 | 49,156 | +0.02(+0.07%) |
Feb 11, 2019 | 27.33 | 27.45 | 27.24 | 27.34 | 22,502 | -0.05(-0.19%) |
Feb 08, 2019 | 27.20 | 27.39 | 27.20 | 27.39 | 31,851 | +0.17(+0.62%) |
Feb 07, 2019 | 26.82 | 27.23 | 26.81 | 27.22 | 105,221 | +0.35(+1.29%) |
Feb 06, 2019 | 27.02 | 27.02 | 26.83 | 26.88 | 143,518 | -0.18(-0.66%) |
Feb 05, 2019 | 26.96 | 27.14 | 26.95 | 27.05 | 227,815 | -0.01(-0.03%) |
Feb 04, 2019 | 27.03 | 27.06 | 26.74 | 27.06 | 302,910 | +0.05(+0.20%) |