Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.26 | 30.82 | 30.11 | 30.54 | 247,790 | +0.26(+0.84%) |
Apr 29, 2019 | 30.23 | 30.61 | 30.00 | 30.28 | 92,586 | +0.01(+0.03%) |
Apr 26, 2019 | 29.87 | 30.58 | 29.72 | 30.28 | 96,529 | +0.26(+0.88%) |
Apr 25, 2019 | 30.30 | 30.35 | 29.45 | 30.01 | 101,642 | -0.46(-1.51%) |
Apr 24, 2019 | 30.23 | 30.95 | 30.13 | 30.47 | 206,221 | +0.25(+0.81%) |
Apr 23, 2019 | 30.26 | 30.93 | 30.19 | 30.23 | 889,052 | -0.15(-0.48%) |
Apr 22, 2019 | 29.16 | 30.47 | 28.89 | 30.37 | 370,106 | +1.03(+3.51%) |
Apr 18, 2019 | 29.70 | 29.70 | 28.96 | 29.34 | 330,973 | -0.33(-1.12%) |
Apr 17, 2019 | 29.91 | 30.15 | 29.54 | 29.68 | 131,894 | -0.27(-0.92%) |
Apr 16, 2019 | 30.13 | 30.33 | 29.78 | 29.95 | 86,766 | -0.18(-0.59%) |
Apr 15, 2019 | 29.91 | 30.42 | 29.82 | 30.13 | 82,774 | +0.11(+0.36%) |
Apr 12, 2019 | 30.34 | 30.88 | 29.67 | 30.02 | 126,701 | -0.26(-0.87%) |
Apr 11, 2019 | 30.27 | 30.50 | 30.09 | 30.28 | 112,810 | +0.00(+0.00%) |
Apr 10, 2019 | 30.15 | 30.58 | 29.86 | 30.28 | 182,821 | +0.05(+0.16%) |
Apr 09, 2019 | 30.26 | 30.47 | 30.00 | 30.24 | 135,388 | -0.28(-0.93%) |
Apr 08, 2019 | 30.68 | 30.99 | 30.36 | 30.52 | 108,458 | -0.19(-0.61%) |
Apr 05, 2019 | 30.94 | 31.08 | 30.33 | 30.71 | 158,096 | -0.28(-0.92%) |
Apr 04, 2019 | 30.88 | 31.70 | 30.86 | 30.99 | 234,256 | +0.08(+0.25%) |
Apr 03, 2019 | 30.57 | 31.64 | 30.57 | 30.91 | 371,995 | +0.60(+1.97%) |
Apr 02, 2019 | 30.13 | 30.89 | 29.49 | 30.31 | 154,191 | +0.18(+0.59%) |
Apr 01, 2019 | 30.22 | 31.37 | 29.90 | 30.14 | 318,379 | +0.17(+0.56%) |
Mar 29, 2019 | 29.21 | 30.26 | 29.14 | 29.97 | 409,257 | +0.78(+2.69%) |
Mar 28, 2019 | 28.34 | 29.99 | 28.34 | 29.19 | 444,043 | +0.97(+3.44%) |
Mar 27, 2019 | 28.69 | 28.97 | 27.80 | 28.21 | 477,948 | -0.48(-1.68%) |
Mar 26, 2019 | 28.39 | 29.12 | 28.39 | 28.70 | 468,227 | +0.40(+1.42%) |
Mar 25, 2019 | 28.59 | 29.25 | 27.80 | 28.29 | 671,114 | -0.20(-0.69%) |
Mar 22, 2019 | 29.36 | 30.20 | 28.45 | 28.49 | 392,744 | -0.69(-2.35%) |
Mar 21, 2019 | 29.21 | 29.82 | 29.17 | 29.18 | 548,353 | -0.15(-0.50%) |
Mar 20, 2019 | 29.43 | 30.07 | 28.36 | 29.32 | 458,357 | -0.07(-0.23%) |
Mar 19, 2019 | 30.90 | 31.09 | 29.26 | 29.39 | 521,206 | -1.53(-4.95%) |
Mar 18, 2019 | 31.07 | 31.67 | 30.85 | 30.92 | 371,743 | -0.40(-1.28%) |
Mar 15, 2019 | 31.71 | 32.26 | 30.95 | 31.32 | 1,054,283 | -0.17(-0.53%) |
Mar 14, 2019 | 32.33 | 32.63 | 31.10 | 31.49 | 322,057 | -0.83(-2.58%) |
Mar 13, 2019 | 33.38 | 33.68 | 32.31 | 32.33 | 379,948 | -0.96(-2.89%) |
Mar 12, 2019 | 33.52 | 33.97 | 32.97 | 33.29 | 118,699 | -0.17(-0.50%) |
Mar 11, 2019 | 33.01 | 33.64 | 32.93 | 33.45 | 136,023 | +0.37(+1.13%) |
Mar 08, 2019 | 32.43 | 33.30 | 31.66 | 33.08 | 122,930 | +0.51(+1.57%) |
Mar 07, 2019 | 33.47 | 33.63 | 32.43 | 32.57 | 408,445 | -0.98(-2.92%) |
Mar 06, 2019 | 34.11 | 34.14 | 33.49 | 33.55 | 179,739 | -0.44(-1.30%) |
Mar 05, 2019 | 34.34 | 34.48 | 33.60 | 33.99 | 353,172 | -0.23(-0.66%) |
Mar 04, 2019 | 33.51 | 34.26 | 33.06 | 34.22 | 368,854 | +0.93(+2.80%) |
Mar 01, 2019 | 32.97 | 33.74 | 32.18 | 33.29 | 319,964 | +0.43(+1.31%) |
Feb 28, 2019 | 33.01 | 34.33 | 32.19 | 32.86 | 463,318 | +1.57(+5.02%) |
Feb 27, 2019 | 30.89 | 31.32 | 30.72 | 31.29 | 148,668 | +0.33(+1.08%) |
Feb 26, 2019 | 30.88 | 31.62 | 30.37 | 30.95 | 183,077 | +0.13(+0.41%) |
Feb 25, 2019 | 30.58 | 31.04 | 30.44 | 30.82 | 322,016 | +0.41(+1.36%) |
Feb 22, 2019 | 30.97 | 31.18 | 30.37 | 30.41 | 225,575 | -0.51(-1.65%) |
Feb 21, 2019 | 31.52 | 31.57 | 30.52 | 30.92 | 270,957 | -0.68(-2.14%) |
Feb 20, 2019 | 31.05 | 31.77 | 30.78 | 31.60 | 242,814 | +0.61(+1.96%) |
Feb 19, 2019 | 30.73 | 31.88 | 30.22 | 30.99 | 327,837 | +0.13(+0.41%) |
Feb 15, 2019 | 29.92 | 31.00 | 29.67 | 30.86 | 381,735 | +1.05(+3.52%) |
Feb 14, 2019 | 29.13 | 30.00 | 29.03 | 29.81 | 287,478 | +0.63(+2.15%) |
Feb 13, 2019 | 29.25 | 29.88 | 27.97 | 29.19 | 265,360 | -0.18(-0.60%) |
Feb 12, 2019 | 29.18 | 30.98 | 29.10 | 29.36 | 469,707 | +0.32(+1.11%) |
Feb 11, 2019 | 28.93 | 29.09 | 28.75 | 29.04 | 147,991 | +0.07(+0.24%) |
Feb 08, 2019 | 28.85 | 29.15 | 28.40 | 28.97 | 95,408 | +0.11(+0.37%) |
Feb 07, 2019 | 28.80 | 29.33 | 28.57 | 28.86 | 213,495 | +0.06(+0.20%) |
Feb 06, 2019 | 28.96 | 29.09 | 28.52 | 28.80 | 213,085 | -0.26(-0.91%) |
Feb 05, 2019 | 29.05 | 29.53 | 28.45 | 29.07 | 232,930 | +0.13(+0.44%) |
Feb 04, 2019 | 28.39 | 28.97 | 28.16 | 28.94 | 135,408 | +0.49(+1.72%) |
Feb 01, 2019 | 28.83 | 29.09 | 28.21 | 28.45 | 98,160 | -0.42(-1.46%) |
Jan 31, 2019 | 28.42 | 29.34 | 28.38 | 28.87 | 295,679 | +0.36(+1.27%) |
Jan 30, 2019 | 28.73 | 29.12 | 27.69 | 28.51 | 150,824 | -0.06(-0.21%) |
Jan 29, 2019 | 28.13 | 28.92 | 28.05 | 28.57 | 140,213 | +0.58(+2.07%) |
Jan 28, 2019 | 28.43 | 28.52 | 27.83 | 27.99 | 290,082 | -0.80(-2.79%) |
Jan 25, 2019 | 28.59 | 29.06 | 28.23 | 28.79 | 260,640 | +0.34(+1.21%) |
Jan 24, 2019 | 28.12 | 28.70 | 28.10 | 28.45 | 273,451 | +0.32(+1.15%) |
Jan 23, 2019 | 28.62 | 28.69 | 27.65 | 28.13 | 170,465 | -0.32(-1.14%) |
Jan 22, 2019 | 28.80 | 29.05 | 28.21 | 28.45 | 350,451 | -0.79(-2.72%) |
Jan 18, 2019 | 29.40 | 29.67 | 28.84 | 29.25 | 468,173 | +0.03(+0.10%) |
Jan 17, 2019 | 28.85 | 29.30 | 28.80 | 29.22 | 267,176 | +0.12(+0.40%) |
Jan 16, 2019 | 28.83 | 29.45 | 28.69 | 29.10 | 234,292 | +0.09(+0.30%) |
Jan 15, 2019 | 29.04 | 29.30 | 27.75 | 29.01 | 213,943 | -0.09(-0.30%) |
Jan 14, 2019 | 28.64 | 29.68 | 28.64 | 29.10 | 148,033 | +0.37(+1.30%) |
Jan 11, 2019 | 27.90 | 28.80 | 27.71 | 28.73 | 196,015 | +0.56(+1.99%) |
Jan 10, 2019 | 28.56 | 28.99 | 27.98 | 28.17 | 137,183 | -0.53(-1.85%) |
Jan 09, 2019 | 29.60 | 29.60 | 28.67 | 28.70 | 202,523 | -0.95(-3.21%) |
Jan 08, 2019 | 30.21 | 30.41 | 29.42 | 29.65 | 609,774 | -0.23(-0.76%) |
Jan 07, 2019 | 28.45 | 29.93 | 28.09 | 29.87 | 737,536 | +1.41(+4.96%) |
Jan 04, 2019 | 27.96 | 28.79 | 27.85 | 28.46 | 227,308 | +0.72(+2.58%) |
Jan 03, 2019 | 27.52 | 28.06 | 27.43 | 27.74 | 315,570 | +0.02(+0.07%) |
Jan 02, 2019 | 26.96 | 27.73 | 26.07 | 27.72 | 340,963 | +0.56(+2.06%) |
Dec 31, 2018 | 27.10 | 27.63 | 26.40 | 27.17 | 211,814 | +0.24(+0.87%) |
Dec 28, 2018 | 26.04 | 27.35 | 25.88 | 26.93 | 230,570 | +0.97(+3.74%) |
Dec 27, 2018 | 25.00 | 25.98 | 23.92 | 25.96 | 490,756 | +0.73(+2.88%) |
Dec 26, 2018 | 24.16 | 25.51 | 24.16 | 25.23 | 226,893 | +1.00(+4.13%) |
Dec 24, 2018 | 24.03 | 24.36 | 23.94 | 24.23 | 184,395 | +0.21(+0.86%) |
Dec 21, 2018 | 23.97 | 24.23 | 23.18 | 24.03 | 1,220,636 | +0.03(+0.12%) |
Dec 20, 2018 | 22.63 | 24.22 | 22.51 | 24.00 | 710,992 | +1.31(+5.80%) |
Dec 19, 2018 | 22.80 | 23.69 | 22.55 | 22.68 | 663,928 | -0.15(-0.64%) |
Dec 18, 2018 | 23.35 | 23.76 | 22.67 | 22.83 | 479,054 | -0.47(-2.02%) |
Dec 17, 2018 | 23.84 | 23.85 | 23.20 | 23.30 | 551,985 | -0.61(-2.54%) |
Dec 14, 2018 | 24.13 | 24.69 | 23.75 | 23.91 | 543,603 | -0.39(-1.61%) |
Dec 13, 2018 | 24.47 | 24.67 | 24.02 | 24.30 | 432,734 | +0.26(+1.06%) |
Dec 12, 2018 | 23.62 | 24.17 | 22.96 | 24.05 | 537,321 | +0.53(+2.25%) |
Dec 11, 2018 | 25.04 | 25.16 | 23.52 | 23.52 | 384,051 | -1.13(-4.58%) |
Dec 10, 2018 | 25.37 | 25.94 | 24.53 | 24.64 | 529,064 | -1.19(-4.60%) |
Dec 07, 2018 | 27.49 | 28.26 | 25.80 | 25.83 | 403,752 | -0.19(-0.72%) |
Dec 06, 2018 | 25.89 | 26.85 | 25.71 | 26.02 | 467,341 | -0.29(-1.12%) |
Dec 04, 2018 | 28.57 | 28.83 | 26.25 | 26.31 | 346,161 | -2.46(-8.56%) |
Dec 03, 2018 | 27.47 | 29.25 | 26.76 | 28.77 | 495,588 | +1.95(+7.28%) |
Nov 30, 2018 | 25.52 | 27.12 | 25.52 | 26.82 | 436,982 | +1.05(+4.07%) |
Nov 29, 2018 | 27.39 | 27.73 | 25.51 | 25.77 | 388,618 | -1.55(-5.67%) |
Nov 28, 2018 | 27.13 | 27.47 | 26.25 | 27.32 | 365,602 | +0.03(+0.11%) |
Nov 27, 2018 | 27.01 | 27.72 | 26.47 | 27.29 | 325,776 | +0.63(+2.35%) |
Nov 26, 2018 | 27.88 | 28.31 | 26.47 | 26.66 | 455,396 | -0.61(-2.23%) |
Nov 23, 2018 | 28.20 | 28.23 | 27.06 | 27.27 | 144,947 | -0.97(-3.44%) |
Nov 21, 2018 | 28.24 | 28.24 | 28.24 | 0 | -0.79(-2.74%) | |
Nov 20, 2018 | 29.31 | 29.43 | 27.92 | 29.04 | 541,528 | -0.69(-2.31%) |
Nov 19, 2018 | 30.71 | 31.64 | 29.53 | 29.73 | 347,173 | -0.98(-3.19%) |
Nov 16, 2018 | 31.20 | 31.20 | 30.14 | 30.71 | 594,365 | -0.03(-0.10%) |
Nov 15, 2018 | 29.74 | 31.14 | 29.74 | 30.74 | 539,290 | +0.47(+1.56%) |
Nov 14, 2018 | 29.95 | 31.24 | 29.74 | 30.27 | 781,411 | -0.03(-0.10%) |
Nov 13, 2018 | 30.59 | 31.00 | 29.92 | 30.29 | 871,304 | +0.56(+1.88%) |
Nov 12, 2018 | 31.98 | 31.98 | 29.48 | 29.74 | 597,680 | -2.23(-6.97%) |
Nov 09, 2018 | 32.27 | 32.87 | 30.95 | 31.96 | 1,421,034 | -0.34(-1.06%) |
Nov 08, 2018 | 28.94 | 34.25 | 28.73 | 32.31 | 2,771,447 | +3.37(+11.66%) |
Nov 07, 2018 | 27.91 | 29.78 | 27.05 | 28.93 | 1,671,925 | +1.14(+4.09%) |
Nov 06, 2018 | 28.66 | 28.94 | 27.79 | 27.79 | 1,919,758 | -0.78(-2.75%) |
Nov 05, 2018 | 27.85 | 29.50 | 27.54 | 28.58 | 2,001,417 | +0.55(+1.96%) |
Nov 02, 2018 | 27.27 | 28.03 | 26.70 | 28.03 | 10,025,628 | +1.05(+3.89%) |