Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.27 | 26.81 | 26.25 | 26.65 | 3,403,448 | +0.24(+0.90%) |
Apr 29, 2019 | 26.40 | 26.52 | 26.36 | 26.41 | 2,464,647 | +0.03(+0.13%) |
Apr 26, 2019 | 25.96 | 26.42 | 25.96 | 26.38 | 1,736,702 | +0.38(+1.46%) |
Apr 25, 2019 | 25.93 | 26.14 | 25.61 | 26.00 | 3,616,926 | -0.73(-2.75%) |
Apr 24, 2019 | 26.70 | 26.86 | 26.65 | 26.73 | 1,912,208 | -0.31(-1.13%) |
Apr 23, 2019 | 27.19 | 27.25 | 26.99 | 27.04 | 2,174,134 | +0.07(+0.25%) |
Apr 22, 2019 | 27.02 | 27.15 | 26.91 | 26.97 | 1,847,321 | -0.07(-0.28%) |
Apr 18, 2019 | 27.47 | 27.53 | 26.44 | 27.04 | 5,633,176 | -0.40(-1.46%) |
Apr 17, 2019 | 27.70 | 27.74 | 27.42 | 27.44 | 2,737,477 | -0.31(-1.10%) |
Apr 16, 2019 | 27.82 | 27.84 | 27.61 | 27.75 | 2,003,038 | -0.14(-0.49%) |
Apr 15, 2019 | 27.76 | 27.91 | 27.73 | 27.89 | 2,451,917 | +0.27(+0.96%) |
Apr 12, 2019 | 27.23 | 27.63 | 27.23 | 27.62 | 5,966,071 | +0.37(+1.37%) |
Apr 11, 2019 | 27.40 | 27.50 | 27.17 | 27.25 | 7,849,906 | -0.26(-0.94%) |
Apr 10, 2019 | 27.50 | 27.66 | 27.46 | 27.50 | 5,031,146 | -0.01(-0.05%) |
Apr 09, 2019 | 27.60 | 27.68 | 27.49 | 27.52 | 1,750,207 | -0.16(-0.59%) |
Apr 08, 2019 | 27.65 | 27.69 | 27.55 | 27.68 | 1,642,616 | -0.02(-0.07%) |
Apr 05, 2019 | 27.48 | 27.71 | 27.47 | 27.70 | 1,809,665 | -0.20(-0.73%) |
Apr 04, 2019 | 27.64 | 27.95 | 27.59 | 27.91 | 3,047,257 | +0.53(+1.94%) |
Apr 03, 2019 | 27.63 | 27.82 | 27.29 | 27.38 | 4,109,279 | -0.79(-2.80%) |
Apr 02, 2019 | 28.33 | 28.36 | 28.10 | 28.16 | 2,275,475 | +0.23(+0.83%) |
Apr 01, 2019 | 28.14 | 28.25 | 27.88 | 27.93 | 2,079,632 | -0.43(-1.51%) |
Mar 29, 2019 | 28.20 | 28.39 | 28.06 | 28.36 | 2,552,537 | +0.34(+1.21%) |
Mar 28, 2019 | 27.92 | 28.12 | 27.86 | 28.02 | 2,530,285 | +0.31(+1.10%) |
Mar 27, 2019 | 27.54 | 27.83 | 27.47 | 27.72 | 2,413,323 | -0.05(-0.20%) |
Mar 26, 2019 | 27.76 | 27.87 | 27.61 | 27.77 | 1,531,500 | +0.37(+1.34%) |
Mar 25, 2019 | 27.19 | 27.57 | 27.18 | 27.40 | 2,426,971 | -0.16(-0.57%) |
Mar 22, 2019 | 27.86 | 28.00 | 27.56 | 27.56 | 3,132,124 | -0.60(-2.12%) |
Mar 21, 2019 | 28.13 | 28.29 | 28.10 | 28.16 | 3,561,569 | -0.08(-0.29%) |
Mar 20, 2019 | 28.25 | 28.29 | 27.97 | 28.24 | 4,389,688 | +0.46(+1.66%) |
Mar 19, 2019 | 28.20 | 28.50 | 27.52 | 27.78 | 5,253,534 | -0.11(-0.38%) |
Mar 18, 2019 | 27.83 | 27.97 | 27.67 | 27.88 | 4,647,452 | +0.55(+2.01%) |
Mar 15, 2019 | 26.93 | 27.42 | 26.93 | 27.34 | 6,221,017 | +0.86(+3.26%) |
Mar 14, 2019 | 26.71 | 26.83 | 26.26 | 26.47 | 4,356,955 | +0.09(+0.33%) |
Mar 13, 2019 | 26.60 | 26.64 | 26.24 | 26.39 | 4,001,316 | -0.54(-2.01%) |
Mar 12, 2019 | 26.95 | 27.15 | 26.80 | 26.93 | 3,123,701 | +0.03(+0.12%) |
Mar 11, 2019 | 26.59 | 26.95 | 26.56 | 26.89 | 3,767,238 | +0.13(+0.50%) |
Mar 08, 2019 | 26.76 | 27.02 | 26.63 | 26.76 | 3,060,072 | +0.00(+0.00%) |
Mar 07, 2019 | 27.42 | 27.44 | 26.70 | 26.76 | 4,973,348 | -0.13(-0.47%) |
Mar 06, 2019 | 26.53 | 26.93 | 26.44 | 26.89 | 7,101,404 | +1.15(+4.47%) |
Mar 05, 2019 | 25.33 | 26.26 | 25.27 | 25.74 | 4,800,662 | +0.47(+1.85%) |
Mar 04, 2019 | 25.52 | 25.55 | 25.15 | 25.27 | 2,372,997 | -0.13(-0.50%) |
Mar 01, 2019 | 25.05 | 25.45 | 25.05 | 25.39 | 3,162,588 | +0.81(+3.29%) |
Feb 28, 2019 | 24.51 | 24.69 | 24.44 | 24.59 | 4,204,367 | -0.34(-1.37%) |
Feb 27, 2019 | 25.08 | 25.17 | 24.87 | 24.93 | 4,315,974 | -0.32(-1.27%) |
Feb 26, 2019 | 24.97 | 25.36 | 24.91 | 25.25 | 3,623,649 | -0.05(-0.21%) |
Feb 25, 2019 | 25.25 | 25.47 | 25.20 | 25.30 | 5,515,707 | +0.02(+0.08%) |
Feb 22, 2019 | 24.91 | 25.31 | 24.87 | 25.28 | 3,519,748 | +0.58(+2.33%) |
Feb 21, 2019 | 24.55 | 24.85 | 24.46 | 24.71 | 2,047,688 | -0.29(-1.18%) |
Feb 20, 2019 | 24.68 | 25.11 | 24.67 | 25.00 | 2,539,690 | +0.48(+1.94%) |
Feb 19, 2019 | 24.41 | 24.61 | 24.31 | 24.52 | 2,584,460 | -0.05(-0.19%) |
Feb 15, 2019 | 24.50 | 24.59 | 24.43 | 24.57 | 2,305,253 | +0.26(+1.07%) |
Feb 14, 2019 | 24.30 | 24.34 | 24.06 | 24.31 | 3,644,043 | +0.18(+0.75%) |
Feb 13, 2019 | 24.41 | 24.46 | 24.11 | 24.13 | 3,778,080 | +0.35(+1.46%) |
Feb 12, 2019 | 23.49 | 23.84 | 23.49 | 23.78 | 2,580,298 | +0.09(+0.37%) |
Feb 11, 2019 | 23.72 | 23.76 | 23.56 | 23.70 | 2,213,840 | +0.17(+0.74%) |
Feb 08, 2019 | 23.43 | 23.53 | 23.23 | 23.52 | 2,643,734 | -0.21(-0.90%) |
Feb 07, 2019 | 24.13 | 24.23 | 23.64 | 23.74 | 3,488,078 | +0.00(+0.00%) |
Feb 06, 2019 | 23.86 | 23.96 | 23.61 | 23.74 | 2,124,352 | -0.34(-1.42%) |
Feb 05, 2019 | 24.11 | 24.11 | 23.93 | 24.08 | 3,222,098 | +0.54(+2.30%) |
Feb 04, 2019 | 23.59 | 23.61 | 23.27 | 23.53 | 2,431,153 | -0.21(-0.87%) |