Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.21 | 26.24 | 25.61 | 25.73 | 11,166,637 | -0.40(-1.53%) |
Apr 29, 2019 | 26.29 | 26.53 | 26.10 | 26.13 | 7,164,681 | -0.07(-0.28%) |
Apr 26, 2019 | 26.27 | 26.31 | 25.69 | 26.20 | 10,938,305 | -0.34(-1.27%) |
Apr 25, 2019 | 27.39 | 27.41 | 26.50 | 26.54 | 9,732,600 | -0.81(-2.96%) |
Apr 24, 2019 | 28.12 | 28.15 | 27.26 | 27.35 | 12,600,448 | -0.94(-3.34%) |
Apr 23, 2019 | 28.32 | 28.65 | 27.91 | 28.29 | 14,713,973 | +0.05(+0.19%) |
Apr 22, 2019 | 28.90 | 29.14 | 27.80 | 28.24 | 24,402,992 | -0.04(-0.13%) |
Apr 18, 2019 | 28.79 | 29.34 | 28.24 | 28.27 | 10,745,291 | -0.42(-1.46%) |
Apr 17, 2019 | 29.14 | 29.25 | 28.66 | 28.69 | 11,699,010 | -0.20(-0.69%) |
Apr 16, 2019 | 28.63 | 29.01 | 28.45 | 28.89 | 6,181,598 | +0.47(+1.66%) |
Apr 15, 2019 | 28.39 | 28.80 | 28.14 | 28.42 | 7,664,532 | -0.04(-0.13%) |
Apr 12, 2019 | 28.70 | 28.89 | 28.21 | 28.45 | 7,733,909 | +0.12(+0.42%) |
Apr 11, 2019 | 28.15 | 28.56 | 27.99 | 28.34 | 6,324,509 | +0.15(+0.52%) |
Apr 10, 2019 | 28.12 | 28.45 | 28.06 | 28.19 | 5,409,888 | +0.21(+0.75%) |
Apr 09, 2019 | 28.21 | 28.24 | 27.77 | 27.98 | 8,482,779 | -0.44(-1.53%) |
Apr 08, 2019 | 28.24 | 28.55 | 28.17 | 28.42 | 7,492,848 | +0.29(+1.03%) |
Apr 05, 2019 | 27.76 | 28.29 | 27.60 | 28.13 | 9,123,549 | +0.50(+1.81%) |
Apr 04, 2019 | 27.17 | 27.74 | 26.87 | 27.63 | 9,988,955 | +0.45(+1.64%) |
Apr 03, 2019 | 27.36 | 27.66 | 27.02 | 27.18 | 8,877,817 | -0.01(-0.03%) |
Apr 02, 2019 | 27.35 | 27.90 | 27.18 | 27.19 | 13,065,610 | -0.18(-0.66%) |
Apr 01, 2019 | 26.91 | 27.40 | 26.66 | 27.37 | 12,512,387 | +0.76(+2.87%) |
Mar 29, 2019 | 26.78 | 26.98 | 26.28 | 26.61 | 8,457,081 | +0.10(+0.38%) |
Mar 28, 2019 | 25.73 | 26.57 | 25.66 | 26.51 | 8,980,093 | +0.57(+2.21%) |
Mar 27, 2019 | 25.80 | 26.04 | 25.62 | 25.94 | 7,425,363 | +0.08(+0.32%) |
Mar 26, 2019 | 25.96 | 26.32 | 25.72 | 25.86 | 6,708,686 | +0.21(+0.81%) |
Mar 25, 2019 | 25.88 | 26.04 | 25.39 | 25.65 | 10,190,195 | -0.45(-1.71%) |
Mar 22, 2019 | 27.04 | 27.15 | 26.02 | 26.09 | 11,493,015 | -1.19(-4.36%) |
Mar 21, 2019 | 27.11 | 27.38 | 26.97 | 27.28 | 10,093,728 | -0.05(-0.20%) |
Mar 20, 2019 | 26.57 | 27.56 | 26.41 | 27.34 | 15,220,531 | +0.76(+2.87%) |
Mar 19, 2019 | 26.45 | 26.84 | 26.42 | 26.57 | 14,732,828 | +0.35(+1.35%) |
Mar 18, 2019 | 25.55 | 26.34 | 25.52 | 26.22 | 9,500,103 | +0.82(+3.22%) |
Mar 15, 2019 | 25.75 | 25.86 | 25.31 | 25.40 | 13,445,844 | -0.45(-1.76%) |
Mar 14, 2019 | 25.88 | 26.22 | 25.72 | 25.86 | 12,277,252 | -0.03(-0.11%) |
Mar 13, 2019 | 25.69 | 26.02 | 25.68 | 25.88 | 11,487,955 | +0.37(+1.46%) |
Mar 12, 2019 | 25.43 | 25.73 | 25.31 | 25.51 | 11,396,950 | +0.18(+0.72%) |
Mar 11, 2019 | 25.32 | 25.63 | 24.94 | 25.33 | 12,628,501 | +0.38(+1.53%) |
Mar 08, 2019 | 24.91 | 25.13 | 24.53 | 24.95 | 14,763,365 | -0.42(-1.65%) |
Mar 07, 2019 | 26.09 | 26.17 | 25.27 | 25.37 | 14,749,170 | -0.83(-3.16%) |
Mar 06, 2019 | 27.30 | 27.41 | 26.11 | 26.19 | 15,336,540 | -1.32(-4.79%) |
Mar 05, 2019 | 27.97 | 28.03 | 27.31 | 27.51 | 12,601,149 | -0.46(-1.66%) |
Mar 04, 2019 | 28.16 | 28.42 | 27.63 | 27.97 | 12,314,676 | +0.05(+0.16%) |
Mar 01, 2019 | 27.89 | 28.26 | 27.79 | 27.93 | 11,991,662 | +0.22(+0.78%) |
Feb 28, 2019 | 28.31 | 28.33 | 27.40 | 27.71 | 9,567,056 | -0.51(-1.79%) |
Feb 27, 2019 | 28.60 | 28.86 | 28.16 | 28.22 | 9,121,391 | -0.26(-0.92%) |
Feb 26, 2019 | 28.67 | 29.05 | 28.45 | 28.48 | 7,871,754 | -0.19(-0.66%) |
Feb 25, 2019 | 28.16 | 28.94 | 28.08 | 28.67 | 9,174,235 | +0.39(+1.37%) |
Feb 22, 2019 | 28.53 | 28.63 | 28.03 | 28.28 | 6,875,066 | -0.05(-0.19%) |
Feb 21, 2019 | 29.00 | 29.09 | 28.11 | 28.33 | 8,496,755 | -0.82(-2.82%) |
Feb 20, 2019 | 28.62 | 29.54 | 28.62 | 29.16 | 15,264,653 | +0.53(+1.86%) |
Feb 19, 2019 | 28.49 | 28.96 | 28.44 | 28.62 | 6,015,629 | -0.14(-0.47%) |
Feb 15, 2019 | 28.95 | 29.14 | 28.47 | 28.76 | 9,135,782 | +0.23(+0.79%) |
Feb 14, 2019 | 28.22 | 28.91 | 28.09 | 28.53 | 9,159,432 | +0.18(+0.64%) |
Feb 13, 2019 | 28.01 | 28.61 | 27.82 | 28.35 | 7,826,708 | +0.51(+1.82%) |
Feb 12, 2019 | 27.68 | 28.31 | 27.68 | 27.85 | 10,455,674 | +0.58(+2.12%) |
Feb 11, 2019 | 26.65 | 27.48 | 26.55 | 27.27 | 8,762,688 | +0.45(+1.68%) |
Feb 08, 2019 | 27.30 | 27.49 | 26.55 | 26.82 | 10,915,515 | -0.72(-2.62%) |
Feb 07, 2019 | 28.64 | 28.89 | 27.29 | 27.54 | 10,372,910 | -1.38(-4.78%) |
Feb 06, 2019 | 29.07 | 29.21 | 28.89 | 28.92 | 6,054,684 | -0.24(-0.84%) |
Feb 05, 2019 | 29.08 | 29.18 | 28.85 | 29.17 | 5,731,567 | +0.05(+0.16%) |
Feb 04, 2019 | 28.73 | 29.12 | 28.50 | 29.12 | 6,816,461 | +0.12(+0.40%) |