Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.58 | 29.81 | 29.46 | 29.74 | 3,156,231 | +0.12(+0.41%) |
Apr 29, 2019 | 29.71 | 29.78 | 29.46 | 29.62 | 3,686,227 | -0.12(-0.41%) |
Apr 26, 2019 | 30.07 | 30.10 | 29.71 | 29.74 | 3,470,904 | -0.20(-0.66%) |
Apr 25, 2019 | 29.53 | 30.15 | 29.18 | 29.94 | 4,618,386 | -0.18(-0.60%) |
Apr 24, 2019 | 30.01 | 30.20 | 29.45 | 30.12 | 3,708,303 | +0.48(+1.63%) |
Apr 23, 2019 | 29.07 | 29.98 | 28.85 | 29.63 | 7,497,162 | +1.07(+3.74%) |
Apr 22, 2019 | 28.70 | 29.01 | 28.50 | 28.57 | 4,842,775 | -0.16(-0.56%) |
Apr 18, 2019 | 28.35 | 28.92 | 28.35 | 28.73 | 3,508,247 | +0.33(+1.17%) |
Apr 17, 2019 | 28.24 | 28.51 | 28.17 | 28.40 | 2,882,091 | +0.26(+0.94%) |
Apr 16, 2019 | 28.05 | 28.19 | 27.83 | 28.13 | 2,994,275 | +0.25(+0.88%) |
Apr 15, 2019 | 27.85 | 27.96 | 27.59 | 27.89 | 2,222,427 | +0.10(+0.37%) |
Apr 12, 2019 | 27.84 | 27.92 | 27.62 | 27.78 | 2,643,748 | -0.02(-0.07%) |
Apr 11, 2019 | 27.41 | 27.89 | 27.39 | 27.80 | 3,529,500 | +0.46(+1.69%) |
Apr 10, 2019 | 27.25 | 27.51 | 27.00 | 27.34 | 2,294,710 | +0.33(+1.23%) |
Apr 09, 2019 | 27.21 | 27.44 | 26.92 | 27.01 | 3,161,199 | -0.25(-0.90%) |
Apr 08, 2019 | 27.28 | 27.43 | 27.05 | 27.25 | 2,931,802 | -0.10(-0.38%) |
Apr 05, 2019 | 27.03 | 27.44 | 26.95 | 27.36 | 2,817,028 | +0.33(+1.22%) |
Apr 04, 2019 | 26.19 | 27.04 | 26.19 | 27.03 | 3,688,178 | +0.78(+2.95%) |
Apr 03, 2019 | 26.37 | 26.60 | 26.04 | 26.25 | 3,220,910 | +0.00(+0.00%) |
Apr 02, 2019 | 26.40 | 26.40 | 25.94 | 26.25 | 2,703,567 | -0.11(-0.43%) |
Apr 01, 2019 | 26.52 | 26.52 | 25.86 | 26.36 | 3,443,886 | -0.07(-0.25%) |
Mar 29, 2019 | 26.93 | 27.18 | 26.39 | 26.43 | 3,505,814 | -0.32(-1.20%) |
Mar 28, 2019 | 27.26 | 27.32 | 26.75 | 26.75 | 6,629,845 | -0.45(-1.67%) |
Mar 27, 2019 | 26.36 | 27.31 | 26.29 | 27.21 | 8,551,071 | +1.32(+5.11%) |
Mar 26, 2019 | 25.76 | 25.93 | 25.53 | 25.88 | 3,025,493 | +0.16(+0.62%) |
Mar 25, 2019 | 25.01 | 25.78 | 24.91 | 25.72 | 3,651,731 | +0.60(+2.37%) |
Mar 22, 2019 | 24.82 | 25.48 | 24.72 | 25.13 | 4,943,896 | +0.26(+1.06%) |
Mar 21, 2019 | 24.45 | 25.13 | 24.29 | 24.86 | 5,243,584 | +0.47(+1.94%) |
Mar 20, 2019 | 24.67 | 24.95 | 23.86 | 24.39 | 7,286,622 | -0.42(-1.68%) |
Mar 19, 2019 | 25.22 | 25.46 | 24.75 | 24.80 | 4,941,031 | -0.41(-1.61%) |
Mar 18, 2019 | 25.40 | 25.55 | 25.14 | 25.21 | 5,045,949 | -0.19(-0.74%) |
Mar 15, 2019 | 25.65 | 25.91 | 25.34 | 25.40 | 4,655,413 | -0.21(-0.81%) |
Mar 14, 2019 | 25.89 | 25.93 | 25.46 | 25.61 | 3,694,524 | -0.30(-1.17%) |
Mar 13, 2019 | 26.41 | 26.51 | 25.78 | 25.91 | 3,615,738 | -0.46(-1.75%) |
Mar 12, 2019 | 26.62 | 26.68 | 26.06 | 26.37 | 2,830,887 | -0.18(-0.67%) |
Mar 11, 2019 | 25.98 | 26.59 | 25.98 | 26.55 | 2,755,783 | +0.58(+2.25%) |
Mar 08, 2019 | 25.90 | 26.24 | 25.80 | 25.97 | 4,074,526 | +0.05(+0.18%) |
Mar 07, 2019 | 25.30 | 26.20 | 25.14 | 25.92 | 5,283,090 | +0.72(+2.84%) |
Mar 06, 2019 | 25.36 | 25.75 | 25.19 | 25.20 | 4,454,714 | -0.10(-0.41%) |
Mar 05, 2019 | 26.05 | 26.10 | 25.29 | 25.31 | 6,033,573 | -0.75(-2.89%) |
Mar 04, 2019 | 25.28 | 26.17 | 25.28 | 26.06 | 5,530,191 | +0.89(+3.52%) |
Mar 01, 2019 | 25.63 | 25.69 | 24.80 | 25.18 | 6,103,823 | -0.24(-0.96%) |
Feb 28, 2019 | 25.23 | 25.68 | 25.02 | 25.42 | 5,248,793 | -0.08(-0.33%) |
Feb 27, 2019 | 25.86 | 26.11 | 25.27 | 25.51 | 4,941,886 | -0.33(-1.28%) |
Feb 26, 2019 | 25.80 | 26.08 | 25.48 | 25.84 | 4,302,310 | -0.11(-0.44%) |
Feb 25, 2019 | 26.45 | 26.47 | 25.93 | 25.95 | 5,615,993 | -0.40(-1.50%) |
Feb 22, 2019 | 26.14 | 26.55 | 25.88 | 26.34 | 4,455,510 | +0.36(+1.38%) |
Feb 21, 2019 | 25.41 | 26.04 | 25.35 | 25.99 | 6,243,444 | +0.43(+1.69%) |
Feb 20, 2019 | 25.45 | 25.67 | 25.29 | 25.55 | 5,299,154 | +0.09(+0.37%) |
Feb 19, 2019 | 25.52 | 25.84 | 25.33 | 25.46 | 4,432,279 | -0.08(-0.29%) |
Feb 15, 2019 | 25.43 | 25.74 | 25.28 | 25.53 | 3,632,575 | +0.20(+0.78%) |
Feb 14, 2019 | 25.12 | 25.53 | 25.01 | 25.34 | 3,609,216 | -0.26(-1.03%) |
Feb 13, 2019 | 25.71 | 25.81 | 25.16 | 25.60 | 4,327,038 | -0.11(-0.44%) |
Feb 12, 2019 | 25.10 | 25.93 | 25.03 | 25.71 | 8,439,539 | +0.76(+3.06%) |
Feb 11, 2019 | 25.14 | 25.23 | 24.87 | 24.95 | 3,997,447 | -0.10(-0.41%) |
Feb 08, 2019 | 24.84 | 25.26 | 24.75 | 25.05 | 3,675,060 | -0.26(-1.04%) |
Feb 07, 2019 | 24.75 | 25.37 | 24.74 | 25.32 | 3,969,411 | +0.40(+1.59%) |
Feb 06, 2019 | 25.58 | 25.69 | 24.87 | 24.92 | 5,713,390 | -0.83(-3.22%) |
Feb 05, 2019 | 25.21 | 25.77 | 25.18 | 25.75 | 4,427,066 | +0.53(+2.09%) |
Feb 04, 2019 | 25.72 | 25.83 | 25.03 | 25.22 | 5,395,201 | -0.53(-2.05%) |