Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.23 | 27.25 | 27.02 | 27.23 | 4,207,033 | +0.16(+0.59%) |
Apr 29, 2019 | 27.22 | 27.22 | 27.07 | 27.07 | 6,496,312 | -0.23(-0.86%) |
Apr 26, 2019 | 27.07 | 27.32 | 27.05 | 27.31 | 7,861,999 | +0.17(+0.62%) |
Apr 25, 2019 | 27.12 | 27.16 | 26.98 | 27.14 | 8,368,547 | -0.65(-2.33%) |
Apr 24, 2019 | 27.99 | 27.99 | 27.74 | 27.78 | 6,014,156 | -0.23(-0.80%) |
Apr 23, 2019 | 27.97 | 28.09 | 27.85 | 28.01 | 12,120,290 | -0.16(-0.57%) |
Apr 22, 2019 | 28.06 | 28.19 | 28.01 | 28.17 | 7,840,210 | -0.39(-1.38%) |
Apr 18, 2019 | 28.50 | 28.62 | 28.47 | 28.56 | 4,508,058 | -0.08(-0.29%) |
Apr 17, 2019 | 28.70 | 28.72 | 28.57 | 28.65 | 5,067,089 | +0.19(+0.66%) |
Apr 16, 2019 | 28.64 | 28.66 | 28.37 | 28.46 | 8,681,230 | +0.75(+2.71%) |
Apr 15, 2019 | 27.80 | 27.83 | 27.62 | 27.71 | 6,520,354 | -0.67(-2.35%) |
Apr 12, 2019 | 28.34 | 28.44 | 28.30 | 28.38 | 6,272,836 | +0.68(+2.44%) |
Apr 11, 2019 | 27.98 | 27.98 | 27.66 | 27.70 | 13,703,130 | -0.80(-2.80%) |
Apr 10, 2019 | 28.47 | 28.55 | 28.40 | 28.50 | 4,523,268 | +0.17(+0.60%) |
Apr 09, 2019 | 28.60 | 28.62 | 28.32 | 28.33 | 12,382,993 | -0.31(-1.08%) |
Apr 08, 2019 | 28.53 | 28.67 | 28.45 | 28.64 | 12,119,702 | -0.27(-0.94%) |
Apr 05, 2019 | 28.77 | 28.91 | 28.75 | 28.91 | 6,531,626 | +0.24(+0.85%) |
Apr 04, 2019 | 28.39 | 28.69 | 28.38 | 28.67 | 10,160,310 | +0.50(+1.77%) |
Apr 03, 2019 | 28.21 | 28.35 | 28.10 | 28.17 | 12,102,533 | +0.38(+1.39%) |
Apr 02, 2019 | 27.79 | 27.83 | 27.67 | 27.78 | 9,292,899 | -0.15(-0.54%) |
Apr 01, 2019 | 27.87 | 28.00 | 27.74 | 27.93 | 15,929,947 | +0.96(+3.55%) |
Mar 29, 2019 | 27.15 | 27.15 | 26.93 | 26.98 | 7,218,858 | +0.87(+3.35%) |
Mar 28, 2019 | 25.97 | 26.12 | 25.94 | 26.10 | 3,435,336 | +0.08(+0.29%) |
Mar 27, 2019 | 26.02 | 26.09 | 25.86 | 26.03 | 7,172,944 | +0.02(+0.07%) |
Mar 26, 2019 | 25.93 | 26.06 | 25.93 | 26.01 | 3,221,556 | -0.16(-0.61%) |
Mar 25, 2019 | 26.15 | 26.26 | 26.09 | 26.17 | 5,296,431 | -0.20(-0.75%) |
Mar 22, 2019 | 26.68 | 26.73 | 26.34 | 26.37 | 8,687,891 | -0.66(-2.43%) |
Mar 21, 2019 | 26.86 | 27.02 | 26.79 | 27.02 | 3,120,999 | +0.07(+0.24%) |
Mar 20, 2019 | 26.85 | 27.14 | 26.70 | 26.96 | 4,458,650 | +0.07(+0.24%) |
Mar 19, 2019 | 26.98 | 27.04 | 26.84 | 26.89 | 4,253,657 | -0.13(-0.49%) |
Mar 18, 2019 | 27.06 | 27.12 | 26.97 | 27.02 | 12,474,720 | +0.63(+2.38%) |
Mar 15, 2019 | 26.27 | 26.43 | 26.22 | 26.39 | 5,219,358 | +0.55(+2.14%) |
Mar 14, 2019 | 25.86 | 25.90 | 25.77 | 25.84 | 3,286,871 | -0.32(-1.22%) |
Mar 13, 2019 | 26.14 | 26.20 | 26.06 | 26.16 | 4,557,252 | -0.29(-1.10%) |
Mar 12, 2019 | 26.42 | 26.54 | 26.39 | 26.45 | 7,723,495 | +0.08(+0.28%) |
Mar 11, 2019 | 25.91 | 26.42 | 25.91 | 26.38 | 11,667,474 | +1.12(+4.42%) |
Mar 08, 2019 | 25.28 | 25.36 | 25.06 | 25.26 | 14,379,142 | -1.02(-3.89%) |
Mar 07, 2019 | 26.60 | 26.60 | 26.23 | 26.28 | 11,264,263 | -0.71(-2.64%) |
Mar 06, 2019 | 26.98 | 27.06 | 26.92 | 27.00 | 12,077,840 | +0.08(+0.28%) |
Mar 05, 2019 | 26.84 | 26.97 | 26.71 | 26.92 | 7,462,720 | +0.23(+0.84%) |
Mar 04, 2019 | 26.86 | 26.91 | 26.54 | 26.70 | 10,176,952 | +0.23(+0.85%) |
Mar 01, 2019 | 26.40 | 26.53 | 26.38 | 26.47 | 13,280,189 | +0.69(+2.66%) |
Feb 28, 2019 | 25.83 | 25.88 | 25.70 | 25.78 | 8,352,565 | -0.13(-0.51%) |
Feb 27, 2019 | 25.97 | 25.99 | 25.79 | 25.92 | 5,034,481 | -0.16(-0.61%) |
Feb 26, 2019 | 26.01 | 26.17 | 25.98 | 26.08 | 6,190,175 | -0.34(-1.28%) |
Feb 25, 2019 | 26.34 | 26.49 | 26.25 | 26.41 | 14,687,613 | +1.56(+6.27%) |
Feb 22, 2019 | 24.72 | 24.90 | 24.70 | 24.85 | 5,720,964 | +0.74(+3.08%) |
Feb 21, 2019 | 24.23 | 24.23 | 24.08 | 24.11 | 2,665,188 | -0.23(-0.96%) |
Feb 20, 2019 | 24.21 | 24.44 | 24.21 | 24.35 | 3,274,200 | +0.13(+0.54%) |
Feb 19, 2019 | 23.83 | 24.26 | 23.83 | 24.22 | 5,374,235 | +0.71(+3.04%) |
Feb 15, 2019 | 23.43 | 23.51 | 23.38 | 23.50 | 2,435,289 | -0.14(-0.60%) |
Feb 14, 2019 | 23.53 | 23.71 | 23.51 | 23.64 | 2,151,081 | +0.02(+0.08%) |
Feb 13, 2019 | 23.62 | 23.75 | 23.57 | 23.62 | 4,980,612 | +0.47(+2.03%) |
Feb 12, 2019 | 23.12 | 23.17 | 23.02 | 23.16 | 3,314,521 | +0.20(+0.86%) |
Feb 11, 2019 | 22.97 | 23.01 | 22.90 | 22.96 | 1,905,376 | +0.60(+2.69%) |
Feb 08, 2019 | 22.43 | 22.45 | 22.24 | 22.36 | 2,025,058 | -0.13(-0.58%) |
Feb 07, 2019 | 22.55 | 22.69 | 22.39 | 22.49 | 1,664,507 | -0.21(-0.91%) |
Feb 06, 2019 | 22.96 | 22.96 | 22.70 | 22.70 | 792,182 | -0.23(-0.98%) |
Feb 05, 2019 | 22.81 | 22.95 | 22.74 | 22.92 | 1,290,102 | +0.28(+1.24%) |
Feb 04, 2019 | 22.65 | 22.71 | 22.58 | 22.64 | 786,641 | -0.08(-0.33%) |