Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.20 | 30.41 | 29.96 | 30.06 | 1,418,085 | -0.12(-0.41%) |
Apr 29, 2019 | 29.71 | 30.37 | 29.65 | 30.18 | 2,048,907 | +0.46(+1.54%) |
Apr 26, 2019 | 29.71 | 29.93 | 29.56 | 29.72 | 1,919,938 | +0.06(+0.19%) |
Apr 25, 2019 | 29.26 | 29.80 | 29.12 | 29.67 | 2,437,878 | +0.21(+0.72%) |
Apr 24, 2019 | 29.58 | 29.87 | 28.91 | 29.45 | 4,035,720 | -0.66(-2.19%) |
Apr 23, 2019 | 29.85 | 30.33 | 28.66 | 30.11 | 6,190,200 | +1.05(+3.62%) |
Apr 22, 2019 | 29.22 | 29.49 | 28.96 | 29.06 | 2,299,106 | -0.34(-1.16%) |
Apr 18, 2019 | 29.68 | 29.86 | 29.33 | 29.40 | 1,324,556 | -0.42(-1.39%) |
Apr 17, 2019 | 29.96 | 29.96 | 29.45 | 29.82 | 1,619,180 | +0.03(+0.11%) |
Apr 16, 2019 | 29.12 | 29.90 | 28.94 | 29.79 | 2,598,630 | +0.77(+2.64%) |
Apr 15, 2019 | 29.78 | 29.93 | 28.90 | 29.02 | 1,533,496 | -0.84(-2.81%) |
Apr 12, 2019 | 29.54 | 30.00 | 29.16 | 29.86 | 2,907,867 | +0.79(+2.72%) |
Apr 11, 2019 | 29.07 | 29.33 | 28.83 | 29.07 | 2,062,243 | +0.15(+0.54%) |
Apr 10, 2019 | 28.58 | 28.92 | 28.45 | 28.92 | 1,910,541 | +0.40(+1.40%) |
Apr 09, 2019 | 28.89 | 28.97 | 28.43 | 28.52 | 1,650,734 | -0.48(-1.66%) |
Apr 08, 2019 | 29.18 | 29.36 | 28.93 | 29.00 | 1,538,276 | -0.18(-0.61%) |
Apr 05, 2019 | 29.07 | 29.30 | 28.73 | 29.18 | 1,522,975 | +0.14(+0.48%) |
Apr 04, 2019 | 28.93 | 29.29 | 28.78 | 29.04 | 2,086,619 | +0.36(+1.25%) |
Apr 03, 2019 | 29.07 | 29.28 | 28.55 | 28.68 | 2,343,556 | +0.01(+0.03%) |
Apr 02, 2019 | 28.61 | 28.94 | 28.30 | 28.67 | 2,153,802 | +0.07(+0.26%) |
Apr 01, 2019 | 28.32 | 28.63 | 28.03 | 28.60 | 2,675,950 | +0.58(+2.07%) |
Mar 29, 2019 | 28.39 | 28.51 | 27.95 | 28.02 | 1,649,042 | -0.07(-0.26%) |
Mar 28, 2019 | 27.82 | 28.11 | 27.55 | 28.09 | 2,231,406 | +0.36(+1.29%) |
Mar 27, 2019 | 28.03 | 28.14 | 27.40 | 27.73 | 3,991,263 | -0.36(-1.28%) |
Mar 26, 2019 | 27.79 | 28.21 | 27.70 | 28.09 | 2,739,490 | +0.55(+2.01%) |
Mar 25, 2019 | 27.59 | 27.90 | 27.26 | 27.54 | 2,822,729 | -0.08(-0.30%) |
Mar 22, 2019 | 29.01 | 29.03 | 27.29 | 27.62 | 4,252,044 | -1.75(-5.94%) |
Mar 21, 2019 | 29.61 | 29.90 | 29.23 | 29.36 | 3,732,871 | -0.49(-1.64%) |
Mar 20, 2019 | 30.99 | 31.27 | 29.80 | 29.85 | 2,540,275 | -1.21(-3.89%) |
Mar 19, 2019 | 31.93 | 31.93 | 30.98 | 31.06 | 1,303,250 | -0.74(-2.32%) |
Mar 18, 2019 | 31.44 | 31.96 | 31.43 | 31.80 | 1,225,939 | +0.41(+1.31%) |
Mar 15, 2019 | 31.33 | 31.72 | 31.29 | 31.38 | 3,386,354 | +0.03(+0.10%) |
Mar 14, 2019 | 31.60 | 31.60 | 31.20 | 31.35 | 1,341,844 | -0.12(-0.39%) |
Mar 13, 2019 | 31.38 | 31.62 | 31.18 | 31.47 | 2,145,441 | +0.27(+0.86%) |
Mar 12, 2019 | 31.31 | 31.51 | 30.99 | 31.21 | 3,278,449 | +0.48(+1.55%) |
Mar 11, 2019 | 30.79 | 30.90 | 30.59 | 30.73 | 1,935,626 | +0.06(+0.21%) |
Mar 08, 2019 | 30.34 | 30.75 | 30.23 | 30.66 | 1,085,072 | +0.02(+0.08%) |
Mar 07, 2019 | 30.85 | 30.87 | 30.40 | 30.64 | 2,295,153 | -0.40(-1.28%) |
Mar 06, 2019 | 31.81 | 31.93 | 31.02 | 31.04 | 1,855,856 | -0.90(-2.81%) |
Mar 05, 2019 | 31.97 | 32.10 | 31.59 | 31.93 | 2,426,093 | -0.11(-0.35%) |
Mar 04, 2019 | 32.30 | 32.56 | 31.84 | 32.05 | 2,184,025 | -0.19(-0.58%) |
Mar 01, 2019 | 32.37 | 32.69 | 31.97 | 32.23 | 2,366,047 | +0.13(+0.40%) |
Feb 28, 2019 | 32.41 | 32.43 | 32.10 | 32.10 | 2,016,912 | -0.24(-0.75%) |
Feb 27, 2019 | 31.93 | 32.45 | 31.70 | 32.35 | 3,396,292 | +0.47(+1.47%) |
Feb 26, 2019 | 32.01 | 32.21 | 31.85 | 31.88 | 3,285,463 | -0.32(-0.98%) |
Feb 25, 2019 | 32.40 | 32.57 | 32.10 | 32.19 | 2,728,075 | +0.00(+0.00%) |
Feb 22, 2019 | 32.12 | 32.24 | 31.94 | 32.19 | 1,583,174 | +0.11(+0.33%) |
Feb 21, 2019 | 32.32 | 32.32 | 31.91 | 32.09 | 2,045,874 | -0.21(-0.65%) |
Feb 20, 2019 | 32.03 | 32.34 | 31.66 | 32.30 | 3,022,408 | +0.36(+1.11%) |
Feb 19, 2019 | 31.55 | 32.01 | 31.30 | 31.94 | 3,724,057 | +0.18(+0.56%) |
Feb 15, 2019 | 31.25 | 31.95 | 30.98 | 31.76 | 3,096,639 | +0.94(+3.04%) |
Feb 14, 2019 | 30.44 | 31.00 | 30.23 | 30.83 | 2,212,770 | +0.02(+0.05%) |
Feb 13, 2019 | 30.70 | 31.01 | 30.66 | 30.81 | 2,413,413 | +0.11(+0.37%) |
Feb 12, 2019 | 30.72 | 31.02 | 30.62 | 30.70 | 4,351,288 | +0.21(+0.69%) |
Feb 11, 2019 | 30.32 | 30.55 | 30.11 | 30.49 | 3,383,680 | +0.28(+0.94%) |
Feb 08, 2019 | 30.07 | 30.25 | 29.77 | 30.20 | 2,595,323 | -0.01(-0.03%) |
Feb 07, 2019 | 29.95 | 30.37 | 29.90 | 30.21 | 3,943,864 | +0.49(+1.66%) |
Feb 06, 2019 | 29.50 | 29.74 | 29.45 | 29.72 | 1,756,826 | +0.10(+0.33%) |
Feb 05, 2019 | 29.81 | 29.96 | 29.34 | 29.62 | 2,732,777 | -0.19(-0.62%) |
Feb 04, 2019 | 29.20 | 29.85 | 29.10 | 29.81 | 2,620,890 | +0.71(+2.45%) |