Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.52 | 28.54 | 28.15 | 28.20 | 189,713 | -0.22(-0.76%) |
Apr 29, 2019 | 28.39 | 28.50 | 28.24 | 28.41 | 97,848 | +0.04(+0.15%) |
Apr 26, 2019 | 28.33 | 28.43 | 28.20 | 28.37 | 72,665 | +0.00(+0.00%) |
Apr 25, 2019 | 28.61 | 28.61 | 28.37 | 28.37 | 205,767 | -0.19(-0.68%) |
Apr 24, 2019 | 28.78 | 28.78 | 28.56 | 28.56 | 95,583 | -0.11(-0.38%) |
Apr 23, 2019 | 28.80 | 28.80 | 28.62 | 28.67 | 719,815 | +0.00(+0.00%) |
Apr 22, 2019 | 28.28 | 28.71 | 28.28 | 28.67 | 79,303 | +0.52(+1.84%) |
Apr 18, 2019 | 28.43 | 28.43 | 28.07 | 28.15 | 279,043 | -0.17(-0.61%) |
Apr 17, 2019 | 28.48 | 28.63 | 28.33 | 28.33 | 738,203 | -0.17(-0.61%) |
Apr 16, 2019 | 28.65 | 28.65 | 28.45 | 28.50 | 136,164 | -0.11(-0.38%) |
Apr 15, 2019 | 28.82 | 28.82 | 28.58 | 28.61 | 116,923 | -0.19(-0.68%) |
Apr 12, 2019 | 28.89 | 28.89 | 28.74 | 28.80 | 372,675 | +0.17(+0.60%) |
Apr 11, 2019 | 28.43 | 28.67 | 28.40 | 28.63 | 84,834 | +0.15(+0.53%) |
Apr 10, 2019 | 28.54 | 28.68 | 28.46 | 28.48 | 79,754 | -0.06(-0.23%) |
Apr 09, 2019 | 28.74 | 28.74 | 28.45 | 28.54 | 358,955 | -0.17(-0.60%) |
Apr 08, 2019 | 28.84 | 28.93 | 28.71 | 28.71 | 97,667 | -0.11(-0.37%) |
Apr 05, 2019 | 28.67 | 28.87 | 28.57 | 28.82 | 145,885 | +0.19(+0.68%) |
Apr 04, 2019 | 28.71 | 28.71 | 28.46 | 28.63 | 714,621 | +0.00(+0.00%) |
Apr 03, 2019 | 28.87 | 28.93 | 28.52 | 28.63 | 167,286 | -0.19(-0.67%) |
Apr 02, 2019 | 28.76 | 28.91 | 28.71 | 28.82 | 122,646 | -0.01(-0.04%) |
Apr 01, 2019 | 28.41 | 28.88 | 28.41 | 28.83 | 280,668 | +0.33(+1.18%) |
Mar 29, 2019 | 28.50 | 28.56 | 28.35 | 28.50 | 93,631 | +0.15(+0.53%) |
Mar 28, 2019 | 28.15 | 28.53 | 28.10 | 28.35 | 159,594 | +0.11(+0.38%) |
Mar 27, 2019 | 28.28 | 28.39 | 28.06 | 28.24 | 502,653 | -0.11(-0.38%) |
Mar 26, 2019 | 28.15 | 28.82 | 28.15 | 28.35 | 1,395,190 | +0.09(+0.31%) |
Mar 25, 2019 | 28.26 | 28.33 | 27.94 | 28.26 | 324,760 | -0.06(-0.23%) |
Mar 22, 2019 | 28.61 | 28.61 | 28.21 | 28.33 | 129,732 | -0.41(-1.43%) |
Mar 21, 2019 | 28.58 | 28.80 | 28.52 | 28.74 | 87,582 | +0.17(+0.61%) |
Mar 20, 2019 | 28.35 | 28.82 | 28.30 | 28.56 | 2,130,531 | +0.13(+0.46%) |
Mar 19, 2019 | 28.41 | 29.71 | 28.37 | 28.43 | 103,909 | +0.11(+0.38%) |
Mar 18, 2019 | 27.98 | 28.40 | 27.98 | 28.33 | 89,100 | +0.37(+1.31%) |
Mar 15, 2019 | 28.00 | 28.09 | 27.94 | 27.96 | 96,084 | -0.11(-0.38%) |
Mar 14, 2019 | 28.09 | 28.13 | 28.00 | 28.07 | 154,774 | +0.00(+0.00%) |
Mar 13, 2019 | 28.09 | 28.13 | 27.44 | 28.07 | 429,703 | +0.17(+0.62%) |
Mar 12, 2019 | 27.81 | 28.00 | 27.81 | 27.89 | 77,871 | +0.09(+0.31%) |
Mar 11, 2019 | 27.59 | 27.87 | 27.53 | 27.81 | 311,024 | +0.48(+1.74%) |
Mar 08, 2019 | 27.33 | 27.40 | 27.07 | 27.33 | 136,860 | -0.24(-0.86%) |
Mar 07, 2019 | 27.50 | 27.68 | 27.35 | 27.57 | 97,261 | +0.13(+0.47%) |
Mar 06, 2019 | 27.55 | 27.57 | 27.33 | 27.44 | 105,303 | -0.11(-0.39%) |
Mar 05, 2019 | 27.55 | 27.63 | 27.39 | 27.55 | 191,429 | +0.04(+0.16%) |
Mar 04, 2019 | 27.81 | 27.81 | 27.25 | 27.50 | 83,159 | -0.13(-0.47%) |
Mar 01, 2019 | 27.66 | 27.66 | 27.31 | 27.63 | 373,462 | +0.26(+0.95%) |
Feb 28, 2019 | 27.61 | 27.61 | 27.29 | 27.37 | 159,238 | -0.17(-0.63%) |
Feb 27, 2019 | 27.57 | 27.70 | 27.27 | 27.55 | 238,707 | +0.02(+0.08%) |
Feb 26, 2019 | 27.89 | 28.00 | 27.50 | 27.53 | 182,452 | -0.30(-1.09%) |
Feb 25, 2019 | 27.87 | 27.89 | 27.68 | 27.83 | 79,300 | -0.02(-0.08%) |
Feb 22, 2019 | 28.11 | 28.11 | 27.83 | 27.85 | 70,258 | +0.02(+0.08%) |
Feb 21, 2019 | 28.04 | 28.04 | 27.68 | 27.83 | 103,031 | -0.19(-0.69%) |
Feb 20, 2019 | 28.15 | 28.21 | 28.01 | 28.02 | 104,735 | -0.13(-0.46%) |
Feb 19, 2019 | 27.59 | 28.28 | 27.59 | 28.15 | 148,165 | +0.45(+1.64%) |
Feb 15, 2019 | 27.79 | 27.83 | 27.63 | 27.70 | 160,789 | +0.24(+0.87%) |
Feb 14, 2019 | 27.09 | 27.59 | 27.09 | 27.46 | 636,147 | +0.26(+0.95%) |
Feb 13, 2019 | 27.16 | 27.29 | 27.09 | 27.20 | 268,248 | +0.30(+1.12%) |
Feb 12, 2019 | 27.16 | 27.16 | 26.77 | 26.90 | 532,687 | +0.17(+0.65%) |
Feb 11, 2019 | 26.68 | 26.77 | 26.49 | 26.73 | 128,104 | +0.00(+0.00%) |
Feb 08, 2019 | 26.92 | 26.92 | 26.29 | 26.73 | 73,683 | -0.15(-0.56%) |
Feb 07, 2019 | 27.25 | 27.25 | 26.57 | 26.88 | 192,164 | -0.46(-1.67%) |
Feb 06, 2019 | 27.61 | 27.61 | 27.27 | 27.33 | 119,664 | -0.21(-0.77%) |
Feb 05, 2019 | 27.53 | 27.62 | 27.40 | 27.55 | 121,899 | -0.02(-0.08%) |
Feb 04, 2019 | 27.25 | 27.57 | 27.06 | 27.57 | 182,450 | +0.30(+1.09%) |