Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.27 | 26.82 | 26.26 | 26.66 | 3,402,524 | +0.24(+0.90%) |
Apr 29, 2019 | 26.41 | 26.53 | 26.37 | 26.42 | 2,463,978 | +0.03(+0.13%) |
Apr 26, 2019 | 25.97 | 26.42 | 25.97 | 26.38 | 1,736,230 | +0.38(+1.46%) |
Apr 25, 2019 | 25.94 | 26.15 | 25.62 | 26.00 | 3,615,944 | -0.73(-2.75%) |
Apr 24, 2019 | 26.70 | 26.87 | 26.66 | 26.74 | 1,911,689 | -0.31(-1.13%) |
Apr 23, 2019 | 27.20 | 27.25 | 27.00 | 27.04 | 2,173,544 | +0.07(+0.25%) |
Apr 22, 2019 | 27.03 | 27.16 | 26.92 | 26.97 | 1,846,819 | -0.07(-0.28%) |
Apr 18, 2019 | 27.48 | 27.54 | 26.45 | 27.05 | 5,631,647 | -0.40(-1.46%) |
Apr 17, 2019 | 27.71 | 27.75 | 27.42 | 27.45 | 2,736,734 | -0.31(-1.10%) |
Apr 16, 2019 | 27.83 | 27.85 | 27.62 | 27.76 | 2,002,495 | -0.14(-0.49%) |
Apr 15, 2019 | 27.76 | 27.92 | 27.74 | 27.89 | 2,451,252 | +0.27(+0.96%) |
Apr 12, 2019 | 27.24 | 27.64 | 27.24 | 27.63 | 5,964,452 | +0.37(+1.37%) |
Apr 11, 2019 | 27.40 | 27.51 | 27.18 | 27.25 | 7,847,775 | -0.26(-0.94%) |
Apr 10, 2019 | 27.51 | 27.67 | 27.47 | 27.51 | 5,029,781 | -0.01(-0.05%) |
Apr 09, 2019 | 27.61 | 27.69 | 27.50 | 27.53 | 1,749,732 | -0.16(-0.59%) |
Apr 08, 2019 | 27.66 | 27.70 | 27.56 | 27.69 | 1,642,170 | -0.02(-0.07%) |
Apr 05, 2019 | 27.49 | 27.72 | 27.48 | 27.71 | 1,809,174 | -0.20(-0.73%) |
Apr 04, 2019 | 27.65 | 27.95 | 27.60 | 27.91 | 3,046,430 | +0.53(+1.94%) |
Apr 03, 2019 | 27.63 | 27.83 | 27.30 | 27.38 | 4,108,164 | -0.79(-2.80%) |
Apr 02, 2019 | 28.33 | 28.37 | 28.11 | 28.17 | 2,274,858 | +0.23(+0.83%) |
Apr 01, 2019 | 28.15 | 28.25 | 27.89 | 27.94 | 2,079,068 | -0.43(-1.51%) |
Mar 29, 2019 | 28.21 | 28.40 | 28.07 | 28.37 | 2,551,844 | +0.34(+1.21%) |
Mar 28, 2019 | 27.93 | 28.13 | 27.87 | 28.03 | 2,529,598 | +0.31(+1.10%) |
Mar 27, 2019 | 27.55 | 27.84 | 27.48 | 27.72 | 2,412,668 | -0.05(-0.20%) |
Mar 26, 2019 | 27.76 | 27.88 | 27.62 | 27.78 | 1,531,084 | +0.37(+1.34%) |
Mar 25, 2019 | 27.20 | 27.58 | 27.19 | 27.41 | 2,426,313 | -0.16(-0.57%) |
Mar 22, 2019 | 27.87 | 28.01 | 27.57 | 27.57 | 3,131,274 | -0.60(-2.12%) |
Mar 21, 2019 | 28.14 | 28.30 | 28.11 | 28.16 | 3,560,602 | -0.08(-0.29%) |
Mar 20, 2019 | 28.26 | 28.30 | 27.98 | 28.25 | 4,388,497 | +0.46(+1.66%) |
Mar 19, 2019 | 28.21 | 28.51 | 27.53 | 27.78 | 5,252,108 | -0.11(-0.38%) |
Mar 18, 2019 | 27.84 | 27.98 | 27.67 | 27.89 | 4,646,190 | +0.55(+2.01%) |
Mar 15, 2019 | 26.94 | 27.42 | 26.94 | 27.34 | 6,219,328 | +0.86(+3.26%) |
Mar 14, 2019 | 26.71 | 26.84 | 26.27 | 26.48 | 4,355,772 | +0.09(+0.33%) |
Mar 13, 2019 | 26.61 | 26.65 | 26.25 | 26.39 | 4,000,230 | -0.54(-2.01%) |
Mar 12, 2019 | 26.95 | 27.16 | 26.81 | 26.93 | 3,122,853 | +0.03(+0.12%) |
Mar 11, 2019 | 26.60 | 26.96 | 26.57 | 26.90 | 3,766,216 | +0.13(+0.50%) |
Mar 08, 2019 | 26.77 | 27.03 | 26.63 | 26.77 | 3,059,242 | +0.00(+0.00%) |
Mar 07, 2019 | 27.43 | 27.45 | 26.71 | 26.77 | 4,971,998 | -0.13(-0.47%) |
Mar 06, 2019 | 26.54 | 26.94 | 26.45 | 26.89 | 7,099,476 | +1.15(+4.47%) |
Mar 05, 2019 | 25.33 | 26.27 | 25.28 | 25.74 | 4,799,359 | +0.47(+1.85%) |
Mar 04, 2019 | 25.53 | 25.56 | 25.15 | 25.27 | 2,372,353 | -0.13(-0.50%) |
Mar 01, 2019 | 25.06 | 25.46 | 25.06 | 25.40 | 3,161,729 | +0.81(+3.29%) |
Feb 28, 2019 | 24.52 | 24.70 | 24.45 | 24.59 | 4,203,225 | -0.34(-1.37%) |
Feb 27, 2019 | 25.09 | 25.17 | 24.87 | 24.93 | 4,314,803 | -0.32(-1.27%) |
Feb 26, 2019 | 24.97 | 25.37 | 24.92 | 25.25 | 3,622,666 | -0.05(-0.21%) |
Feb 25, 2019 | 25.25 | 25.48 | 25.21 | 25.31 | 5,514,210 | +0.02(+0.08%) |
Feb 22, 2019 | 24.92 | 25.31 | 24.88 | 25.29 | 3,518,793 | +0.58(+2.33%) |
Feb 21, 2019 | 24.55 | 24.85 | 24.46 | 24.71 | 2,047,133 | -0.29(-1.18%) |
Feb 20, 2019 | 24.69 | 25.12 | 24.68 | 25.01 | 2,539,000 | +0.48(+1.94%) |
Feb 19, 2019 | 24.42 | 24.61 | 24.32 | 24.53 | 2,583,759 | -0.05(-0.19%) |
Feb 15, 2019 | 24.51 | 24.60 | 24.44 | 24.58 | 2,304,628 | +0.26(+1.07%) |
Feb 14, 2019 | 24.31 | 24.34 | 24.07 | 24.32 | 3,643,054 | +0.18(+0.75%) |
Feb 13, 2019 | 24.42 | 24.47 | 24.12 | 24.14 | 3,777,054 | +0.35(+1.46%) |
Feb 12, 2019 | 23.49 | 23.85 | 23.49 | 23.79 | 2,579,598 | +0.09(+0.37%) |
Feb 11, 2019 | 23.72 | 23.77 | 23.57 | 23.70 | 2,213,239 | +0.17(+0.74%) |
Feb 08, 2019 | 23.43 | 23.53 | 23.23 | 23.53 | 2,643,016 | -0.21(-0.90%) |
Feb 07, 2019 | 24.14 | 24.24 | 23.65 | 23.74 | 3,487,131 | +0.00(+0.00%) |
Feb 06, 2019 | 23.86 | 23.96 | 23.62 | 23.74 | 2,123,776 | -0.34(-1.42%) |
Feb 05, 2019 | 24.12 | 24.12 | 23.94 | 24.08 | 3,221,223 | +0.54(+2.30%) |
Feb 04, 2019 | 23.59 | 23.62 | 23.28 | 23.54 | 2,430,493 | -0.21(-0.87%) |