Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.26 | 28.30 | 27.26 | 27.97 | 1,425,937 | -0.09(-0.32%) |
Apr 29, 2019 | 27.83 | 28.11 | 27.62 | 28.06 | 893,754 | +0.20(+0.72%) |
Apr 26, 2019 | 26.84 | 27.89 | 26.82 | 27.86 | 1,053,400 | +1.00(+3.72%) |
Apr 25, 2019 | 27.11 | 27.19 | 26.76 | 26.86 | 1,014,705 | -0.42(-1.54%) |
Apr 24, 2019 | 26.46 | 27.55 | 26.46 | 27.28 | 1,694,201 | +0.91(+3.45%) |
Apr 23, 2019 | 25.61 | 26.66 | 25.52 | 26.37 | 1,192,765 | +0.80(+3.13%) |
Apr 22, 2019 | 25.97 | 26.26 | 25.47 | 25.57 | 1,214,434 | -0.39(-1.50%) |
Apr 18, 2019 | 25.77 | 26.01 | 25.47 | 25.96 | 1,706,000 | +0.26(+1.01%) |
Apr 17, 2019 | 26.70 | 26.78 | 25.50 | 25.70 | 1,598,486 | -0.96(-3.60%) |
Apr 16, 2019 | 27.87 | 27.90 | 26.60 | 26.66 | 1,266,737 | -0.90(-3.27%) |
Apr 15, 2019 | 27.84 | 27.98 | 27.20 | 27.56 | 1,145,987 | -0.13(-0.47%) |
Apr 12, 2019 | 27.47 | 27.95 | 27.19 | 27.69 | 1,124,700 | +0.43(+1.58%) |
Apr 11, 2019 | 27.58 | 27.91 | 27.00 | 27.26 | 1,108,347 | -0.52(-1.87%) |
Apr 10, 2019 | 27.79 | 28.14 | 27.40 | 27.78 | 892,416 | -0.18(-0.64%) |
Apr 09, 2019 | 27.86 | 28.19 | 27.79 | 27.96 | 677,354 | -0.02(-0.07%) |
Apr 08, 2019 | 28.16 | 28.18 | 27.61 | 27.98 | 1,260,661 | -0.21(-0.74%) |
Apr 05, 2019 | 28.13 | 28.48 | 28.10 | 28.19 | 1,212,500 | +0.14(+0.50%) |
Apr 04, 2019 | 27.99 | 28.34 | 27.92 | 28.05 | 938,622 | +0.13(+0.47%) |
Apr 03, 2019 | 28.02 | 28.34 | 27.80 | 27.92 | 2,305,992 | +0.12(+0.43%) |
Apr 02, 2019 | 27.88 | 28.15 | 27.64 | 27.80 | 1,301,120 | +0.03(+0.11%) |
Apr 01, 2019 | 27.41 | 27.96 | 27.29 | 27.77 | 966,798 | +0.60(+2.21%) |
Mar 29, 2019 | 27.46 | 27.50 | 27.00 | 27.17 | 1,553,400 | -0.17(-0.62%) |
Mar 28, 2019 | 27.23 | 27.40 | 26.97 | 27.34 | 1,270,400 | +0.22(+0.81%) |
Mar 27, 2019 | 27.78 | 27.99 | 26.99 | 27.12 | 1,046,749 | -0.81(-2.90%) |
Mar 26, 2019 | 28.68 | 28.74 | 27.59 | 27.93 | 1,416,891 | -0.51(-1.79%) |
Mar 25, 2019 | 28.85 | 29.02 | 28.41 | 28.44 | 1,670,529 | -0.49(-1.69%) |
Mar 22, 2019 | 30.44 | 30.44 | 28.88 | 28.93 | 874,600 | -1.69(-5.52%) |
Mar 21, 2019 | 30.34 | 30.83 | 30.21 | 30.62 | 457,271 | +0.12(+0.39%) |
Mar 20, 2019 | 31.14 | 31.40 | 30.44 | 30.50 | 504,969 | -0.64(-2.06%) |
Mar 19, 2019 | 30.94 | 31.53 | 30.84 | 31.14 | 949,210 | +0.24(+0.78%) |
Mar 18, 2019 | 30.05 | 30.95 | 30.02 | 30.90 | 1,311,866 | +0.86(+2.86%) |
Mar 15, 2019 | 30.65 | 30.77 | 29.89 | 30.04 | 1,438,200 | -0.57(-1.86%) |
Mar 14, 2019 | 30.37 | 30.91 | 30.36 | 30.61 | 1,418,468 | +0.28(+0.92%) |
Mar 13, 2019 | 30.19 | 30.55 | 30.03 | 30.33 | 2,007,559 | +0.30(+1.00%) |
Mar 12, 2019 | 29.96 | 30.30 | 29.34 | 30.03 | 2,559,797 | +0.23(+0.77%) |
Mar 11, 2019 | 30.00 | 30.24 | 29.70 | 29.80 | 1,347,042 | -0.13(-0.43%) |
Mar 08, 2019 | 29.99 | 30.28 | 29.87 | 29.93 | 1,113,700 | -0.22(-0.73%) |
Mar 07, 2019 | 30.66 | 31.02 | 29.92 | 30.15 | 1,023,205 | -0.51(-1.66%) |
Mar 06, 2019 | 32.45 | 32.76 | 30.60 | 30.66 | 1,747,995 | -1.78(-5.49%) |
Mar 05, 2019 | 32.83 | 33.01 | 32.32 | 32.44 | 1,643,994 | -0.40(-1.22%) |
Mar 04, 2019 | 32.86 | 33.31 | 32.39 | 32.84 | 870,750 | +0.03(+0.09%) |
Mar 01, 2019 | 33.03 | 33.32 | 32.72 | 32.81 | 1,553,000 | -0.10(-0.30%) |
Feb 28, 2019 | 33.29 | 33.44 | 32.78 | 32.91 | 1,087,312 | -0.49(-1.47%) |
Feb 27, 2019 | 34.09 | 34.18 | 33.33 | 33.40 | 1,257,048 | -0.91(-2.65%) |
Feb 26, 2019 | 35.52 | 36.27 | 34.28 | 34.31 | 969,385 | -1.07(-3.02%) |
Feb 25, 2019 | 36.00 | 36.17 | 35.31 | 35.38 | 1,092,077 | -0.60(-1.67%) |
Feb 22, 2019 | 35.92 | 36.35 | 35.72 | 35.98 | 1,017,100 | -0.01(-0.03%) |
Feb 21, 2019 | 36.42 | 36.59 | 35.82 | 35.99 | 557,111 | -0.37(-1.02%) |
Feb 20, 2019 | 36.11 | 36.81 | 35.81 | 36.36 | 670,051 | +0.09(+0.25%) |
Feb 19, 2019 | 36.89 | 37.41 | 36.24 | 36.27 | 762,437 | -0.45(-1.23%) |
Feb 15, 2019 | 36.09 | 36.97 | 35.92 | 36.72 | 1,049,100 | +0.92(+2.57%) |
Feb 14, 2019 | 35.02 | 35.89 | 34.80 | 35.80 | 2,154,846 | +0.68(+1.94%) |
Feb 13, 2019 | 34.48 | 35.36 | 34.18 | 35.12 | 1,842,756 | +0.65(+1.89%) |
Feb 12, 2019 | 34.51 | 34.82 | 34.15 | 34.47 | 2,232,802 | +0.12(+0.35%) |
Feb 11, 2019 | 34.96 | 35.00 | 33.54 | 34.35 | 1,531,408 | -0.74(-2.11%) |
Feb 08, 2019 | 35.94 | 36.11 | 34.44 | 35.09 | 1,295,100 | -1.23(-3.39%) |
Feb 07, 2019 | 35.00 | 38.88 | 34.59 | 36.32 | 2,412,525 | -0.32(-0.87%) |
Feb 06, 2019 | 36.69 | 36.96 | 36.40 | 36.64 | 451,991 | -0.16(-0.43%) |
Feb 05, 2019 | 36.96 | 37.18 | 36.58 | 36.80 | 660,020 | -0.02(-0.05%) |
Feb 04, 2019 | 36.50 | 37.29 | 36.50 | 36.82 | 554,033 | +0.32(+0.88%) |