Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.71 | 27.66 | 26.12 | 27.40 | 20,734,030 | -1.62(-5.57%) |
Apr 29, 2019 | 28.91 | 29.18 | 28.80 | 29.02 | 6,005,834 | +0.07(+0.24%) |
Apr 26, 2019 | 28.81 | 29.02 | 28.54 | 28.95 | 3,067,555 | +0.08(+0.27%) |
Apr 25, 2019 | 29.52 | 29.54 | 28.73 | 28.87 | 3,619,095 | -0.77(-2.58%) |
Apr 24, 2019 | 29.89 | 30.02 | 29.57 | 29.64 | 3,244,048 | -0.34(-1.15%) |
Apr 23, 2019 | 29.63 | 30.03 | 29.47 | 29.98 | 2,981,597 | +0.43(+1.46%) |
Apr 22, 2019 | 29.83 | 29.84 | 29.47 | 29.55 | 3,503,900 | -0.43(-1.43%) |
Apr 18, 2019 | 30.10 | 30.27 | 29.94 | 29.98 | 3,449,997 | -0.05(-0.17%) |
Apr 17, 2019 | 30.12 | 30.40 | 29.89 | 30.03 | 3,028,887 | +0.03(+0.09%) |
Apr 16, 2019 | 30.11 | 30.20 | 29.95 | 30.01 | 2,638,272 | -0.07(-0.23%) |
Apr 15, 2019 | 30.23 | 30.24 | 29.87 | 30.07 | 2,536,818 | -0.04(-0.14%) |
Apr 12, 2019 | 30.01 | 30.16 | 29.90 | 30.12 | 2,433,330 | +0.35(+1.19%) |
Apr 11, 2019 | 29.61 | 29.85 | 29.56 | 29.77 | 1,728,583 | +0.17(+0.58%) |
Apr 10, 2019 | 29.50 | 29.66 | 29.47 | 29.59 | 1,694,418 | +0.09(+0.32%) |
Apr 09, 2019 | 29.70 | 29.78 | 29.45 | 29.50 | 2,345,023 | -0.34(-1.12%) |
Apr 08, 2019 | 29.77 | 29.84 | 29.49 | 29.83 | 2,106,877 | -0.01(-0.03%) |
Apr 05, 2019 | 29.87 | 30.08 | 29.80 | 29.84 | 2,558,757 | +0.07(+0.23%) |
Apr 04, 2019 | 29.52 | 29.89 | 29.50 | 29.77 | 3,701,420 | +0.20(+0.67%) |
Apr 03, 2019 | 29.58 | 29.81 | 29.48 | 29.58 | 4,782,759 | +0.31(+1.06%) |
Apr 02, 2019 | 29.26 | 29.38 | 29.17 | 29.27 | 3,387,461 | +0.09(+0.29%) |
Apr 01, 2019 | 28.75 | 29.28 | 28.66 | 29.18 | 6,074,049 | +0.71(+2.48%) |
Mar 29, 2019 | 28.43 | 28.66 | 28.35 | 28.47 | 5,079,851 | +0.17(+0.61%) |
Mar 28, 2019 | 28.63 | 28.81 | 28.29 | 28.30 | 4,800,407 | -0.29(-1.02%) |
Mar 27, 2019 | 28.91 | 29.02 | 28.47 | 28.60 | 4,168,543 | -0.32(-1.10%) |
Mar 26, 2019 | 29.28 | 29.38 | 28.67 | 28.91 | 4,204,122 | -0.11(-0.39%) |
Mar 25, 2019 | 29.03 | 29.24 | 28.77 | 29.03 | 2,862,004 | -0.08(-0.27%) |
Mar 22, 2019 | 29.84 | 29.89 | 29.04 | 29.10 | 3,918,925 | -0.83(-2.76%) |
Mar 21, 2019 | 29.39 | 30.06 | 29.33 | 29.93 | 3,687,444 | +0.49(+1.67%) |
Mar 20, 2019 | 29.77 | 29.78 | 29.18 | 29.44 | 3,200,838 | -0.34(-1.13%) |
Mar 19, 2019 | 29.68 | 30.01 | 29.64 | 29.77 | 3,871,660 | +0.22(+0.76%) |
Mar 18, 2019 | 29.77 | 29.86 | 29.44 | 29.55 | 3,686,978 | -0.15(-0.49%) |
Mar 15, 2019 | 29.44 | 29.71 | 29.39 | 29.70 | 6,996,942 | +0.26(+0.88%) |
Mar 14, 2019 | 29.46 | 29.46 | 29.16 | 29.44 | 3,453,077 | -0.08(-0.26%) |
Mar 13, 2019 | 29.54 | 29.69 | 29.44 | 29.52 | 2,949,195 | +0.09(+0.32%) |
Mar 12, 2019 | 29.52 | 29.53 | 29.35 | 29.42 | 2,761,881 | +0.00(+0.00%) |
Mar 11, 2019 | 29.25 | 29.51 | 29.16 | 29.42 | 3,414,478 | +0.34(+1.18%) |
Mar 08, 2019 | 28.96 | 29.12 | 28.82 | 29.08 | 3,260,636 | -0.15(-0.50%) |
Mar 07, 2019 | 29.70 | 29.70 | 29.09 | 29.22 | 3,902,466 | -0.46(-1.56%) |
Mar 06, 2019 | 29.84 | 29.89 | 29.68 | 29.69 | 3,009,269 | -0.15(-0.52%) |
Mar 05, 2019 | 30.02 | 30.07 | 29.84 | 29.84 | 3,667,645 | -0.16(-0.54%) |
Mar 04, 2019 | 30.14 | 30.32 | 29.63 | 30.01 | 3,714,069 | -0.04(-0.14%) |
Mar 01, 2019 | 30.14 | 30.32 | 29.96 | 30.05 | 4,292,183 | +0.10(+0.34%) |
Feb 28, 2019 | 29.72 | 30.04 | 29.69 | 29.95 | 5,274,797 | +0.10(+0.35%) |
Feb 27, 2019 | 29.76 | 29.86 | 29.46 | 29.84 | 3,031,150 | -0.02(-0.06%) |
Feb 26, 2019 | 29.97 | 30.12 | 29.85 | 29.86 | 4,274,526 | -0.15(-0.48%) |
Feb 25, 2019 | 29.94 | 30.20 | 29.85 | 30.01 | 6,033,572 | +0.20(+0.66%) |
Feb 22, 2019 | 29.65 | 29.88 | 29.59 | 29.81 | 2,955,925 | +0.30(+1.01%) |
Feb 21, 2019 | 29.54 | 29.65 | 29.39 | 29.51 | 3,229,186 | -0.14(-0.46%) |
Feb 20, 2019 | 29.30 | 29.77 | 29.16 | 29.65 | 4,882,111 | +0.39(+1.34%) |
Feb 19, 2019 | 29.37 | 29.47 | 29.20 | 29.25 | 3,949,693 | -0.27(-0.90%) |
Feb 15, 2019 | 29.11 | 29.54 | 29.07 | 29.52 | 5,226,737 | +0.67(+2.31%) |
Feb 14, 2019 | 28.95 | 29.02 | 28.77 | 28.85 | 3,450,711 | -0.27(-0.91%) |
Feb 13, 2019 | 29.25 | 29.25 | 28.88 | 29.12 | 4,534,051 | +0.02(+0.06%) |
Feb 12, 2019 | 28.72 | 29.26 | 28.67 | 29.10 | 5,769,388 | +0.56(+1.98%) |
Feb 11, 2019 | 28.62 | 28.76 | 28.42 | 28.53 | 2,960,422 | -0.03(-0.09%) |
Feb 08, 2019 | 28.19 | 28.56 | 28.11 | 28.56 | 5,280,868 | +0.15(+0.54%) |
Feb 07, 2019 | 28.64 | 28.99 | 28.26 | 28.41 | 5,148,487 | -0.48(-1.66%) |
Feb 06, 2019 | 28.62 | 29.06 | 28.60 | 28.88 | 5,107,030 | +0.19(+0.66%) |
Feb 05, 2019 | 28.70 | 28.83 | 28.53 | 28.70 | 4,931,636 | +0.00(+0.00%) |
Feb 04, 2019 | 28.29 | 28.82 | 28.23 | 28.70 | 6,840,071 | +0.39(+1.39%) |