Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.26 | 26.73 | 26.16 | 26.62 | 1,579,125 | +0.35(+1.33%) |
Apr 29, 2019 | 26.13 | 26.55 | 26.05 | 26.27 | 1,587,355 | +0.25(+0.96%) |
Apr 26, 2019 | 25.90 | 26.47 | 25.80 | 26.02 | 1,360,600 | +0.12(+0.46%) |
Apr 25, 2019 | 25.76 | 26.23 | 25.61 | 25.90 | 2,525,884 | +0.17(+0.66%) |
Apr 24, 2019 | 25.01 | 25.82 | 24.76 | 25.73 | 1,878,794 | +0.78(+3.13%) |
Apr 23, 2019 | 24.27 | 25.06 | 24.08 | 24.95 | 1,064,908 | +0.74(+3.06%) |
Apr 22, 2019 | 23.24 | 24.32 | 23.12 | 24.21 | 1,284,049 | +0.83(+3.55%) |
Apr 18, 2019 | 23.82 | 24.04 | 23.23 | 23.38 | 1,060,900 | -0.36(-1.52%) |
Apr 17, 2019 | 24.11 | 24.11 | 23.26 | 23.74 | 1,049,462 | -0.27(-1.12%) |
Apr 16, 2019 | 24.21 | 24.30 | 23.94 | 24.01 | 1,146,558 | -0.13(-0.54%) |
Apr 15, 2019 | 24.69 | 24.69 | 23.63 | 24.14 | 1,266,877 | -0.69(-2.78%) |
Apr 12, 2019 | 24.69 | 25.50 | 24.68 | 24.83 | 1,445,400 | +0.76(+3.16%) |
Apr 11, 2019 | 24.19 | 24.38 | 23.56 | 24.07 | 1,290,119 | -0.10(-0.41%) |
Apr 10, 2019 | 23.69 | 24.33 | 23.63 | 24.17 | 1,049,164 | +0.56(+2.37%) |
Apr 09, 2019 | 23.65 | 24.28 | 23.54 | 23.61 | 1,519,581 | -0.07(-0.30%) |
Apr 08, 2019 | 24.60 | 24.60 | 23.33 | 23.68 | 1,254,266 | -0.99(-4.01%) |
Apr 05, 2019 | 23.89 | 25.02 | 23.73 | 24.67 | 1,885,600 | +0.85(+3.57%) |
Apr 04, 2019 | 24.34 | 24.45 | 23.59 | 23.82 | 1,873,824 | -0.43(-1.77%) |
Apr 03, 2019 | 24.20 | 24.30 | 23.83 | 24.25 | 1,059,197 | +0.22(+0.92%) |
Apr 02, 2019 | 24.34 | 24.54 | 23.89 | 24.03 | 1,393,467 | -0.31(-1.27%) |
Apr 01, 2019 | 25.75 | 25.80 | 24.13 | 24.34 | 1,919,415 | -1.42(-5.51%) |
Mar 29, 2019 | 24.81 | 25.84 | 24.40 | 25.76 | 2,471,400 | +1.08(+4.38%) |
Mar 28, 2019 | 25.24 | 25.50 | 24.58 | 24.68 | 1,036,603 | +0.06(+0.24%) |
Mar 27, 2019 | 24.24 | 24.66 | 23.80 | 24.62 | 1,333,863 | +0.40(+1.65%) |
Mar 26, 2019 | 23.84 | 24.75 | 23.71 | 24.22 | 1,652,873 | +0.32(+1.34%) |
Mar 25, 2019 | 23.72 | 24.49 | 23.70 | 23.90 | 1,556,800 | +0.39(+1.66%) |
Mar 22, 2019 | 24.08 | 24.09 | 23.19 | 23.51 | 1,289,400 | -0.64(-2.65%) |
Mar 21, 2019 | 24.04 | 24.41 | 23.96 | 24.15 | 894,245 | +0.10(+0.42%) |
Mar 20, 2019 | 24.13 | 24.63 | 24.00 | 24.05 | 1,687,230 | -0.08(-0.33%) |
Mar 19, 2019 | 23.73 | 24.18 | 23.47 | 24.13 | 1,528,105 | +0.52(+2.20%) |
Mar 18, 2019 | 24.20 | 24.21 | 23.50 | 23.61 | 1,894,661 | -0.59(-2.44%) |
Mar 15, 2019 | 25.80 | 25.82 | 24.15 | 24.20 | 2,287,300 | -1.50(-5.84%) |
Mar 14, 2019 | 26.17 | 26.24 | 25.62 | 25.70 | 976,438 | -0.51(-1.95%) |
Mar 13, 2019 | 25.63 | 26.55 | 25.50 | 26.21 | 1,407,739 | +0.48(+1.87%) |
Mar 12, 2019 | 26.63 | 26.63 | 25.70 | 25.73 | 762,610 | -0.82(-3.09%) |
Mar 11, 2019 | 27.21 | 27.39 | 26.36 | 26.55 | 1,096,878 | -0.73(-2.68%) |
Mar 08, 2019 | 26.35 | 27.30 | 25.63 | 27.28 | 1,345,900 | +1.25(+4.80%) |
Mar 07, 2019 | 26.83 | 26.95 | 26.00 | 26.03 | 1,237,404 | -0.97(-3.59%) |
Mar 06, 2019 | 27.13 | 27.50 | 26.93 | 27.00 | 882,892 | -0.26(-0.95%) |
Mar 05, 2019 | 26.55 | 27.34 | 26.31 | 27.26 | 894,111 | +0.68(+2.56%) |
Mar 04, 2019 | 26.99 | 27.25 | 26.16 | 26.58 | 1,313,583 | -0.38(-1.41%) |
Mar 01, 2019 | 27.85 | 28.02 | 25.85 | 26.96 | 2,046,600 | -0.33(-1.21%) |
Feb 28, 2019 | 27.19 | 28.63 | 26.63 | 27.29 | 3,524,744 | +1.99(+7.87%) |
Feb 27, 2019 | 25.38 | 25.52 | 24.58 | 25.30 | 2,127,746 | -0.02(-0.08%) |
Feb 26, 2019 | 25.14 | 25.56 | 24.94 | 25.32 | 1,501,592 | +0.17(+0.68%) |
Feb 25, 2019 | 25.71 | 25.75 | 25.12 | 25.15 | 1,297,040 | -0.52(-2.03%) |
Feb 22, 2019 | 25.86 | 26.05 | 25.35 | 25.67 | 656,400 | -0.07(-0.27%) |
Feb 21, 2019 | 26.05 | 26.17 | 25.44 | 25.74 | 1,807,551 | -0.22(-0.85%) |
Feb 20, 2019 | 26.07 | 26.27 | 25.76 | 25.96 | 1,975,000 | -0.04(-0.15%) |
Feb 19, 2019 | 25.03 | 26.02 | 24.92 | 26.00 | 1,596,892 | +0.90(+3.59%) |
Feb 15, 2019 | 24.98 | 25.50 | 24.95 | 25.10 | 805,200 | +0.30(+1.21%) |
Feb 14, 2019 | 24.29 | 24.93 | 23.48 | 24.80 | 1,852,789 | -0.02(-0.08%) |
Feb 13, 2019 | 25.98 | 26.02 | 24.56 | 24.82 | 1,542,401 | -1.14(-4.39%) |
Feb 12, 2019 | 26.46 | 26.84 | 25.83 | 25.96 | 923,112 | -0.33(-1.26%) |
Feb 11, 2019 | 26.07 | 26.42 | 25.88 | 26.29 | 846,329 | +0.29(+1.12%) |
Feb 08, 2019 | 26.21 | 26.69 | 25.97 | 26.00 | 600,900 | -0.40(-1.52%) |
Feb 07, 2019 | 26.20 | 26.44 | 25.77 | 26.40 | 891,742 | +0.05(+0.19%) |
Feb 06, 2019 | 26.83 | 26.94 | 26.06 | 26.35 | 791,043 | -0.49(-1.83%) |
Feb 05, 2019 | 26.43 | 27.09 | 26.40 | 26.84 | 1,596,887 | +0.42(+1.59%) |
Feb 04, 2019 | 26.95 | 27.10 | 26.28 | 26.42 | 887,915 | -0.54(-2.00%) |