Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.88 | 30.99 | 30.48 | 30.54 | 2,477,185 | -0.18(-0.60%) |
Apr 29, 2019 | 30.69 | 30.82 | 30.54 | 30.73 | 2,559,964 | +0.12(+0.40%) |
Apr 26, 2019 | 30.57 | 30.66 | 30.42 | 30.60 | 2,948,768 | +0.00(+0.00%) |
Apr 25, 2019 | 30.63 | 30.76 | 30.57 | 30.60 | 3,605,227 | -0.09(-0.30%) |
Apr 24, 2019 | 30.97 | 31.03 | 30.63 | 30.69 | 3,911,720 | -0.31(-0.99%) |
Apr 23, 2019 | 31.03 | 31.17 | 30.82 | 31.00 | 5,352,859 | +0.06(+0.20%) |
Apr 22, 2019 | 30.69 | 31.03 | 30.64 | 30.94 | 2,757,486 | +0.40(+1.31%) |
Apr 18, 2019 | 30.69 | 30.69 | 30.30 | 30.54 | 6,576,747 | -0.12(-0.40%) |
Apr 17, 2019 | 30.97 | 31.03 | 30.60 | 30.66 | 3,014,790 | -0.25(-0.80%) |
Apr 16, 2019 | 31.22 | 31.25 | 30.82 | 30.91 | 4,775,570 | -0.25(-0.79%) |
Apr 15, 2019 | 31.25 | 31.37 | 31.03 | 31.16 | 3,006,979 | +0.00(+0.00%) |
Apr 12, 2019 | 31.25 | 31.44 | 31.16 | 31.16 | 3,878,066 | +0.22(+0.70%) |
Apr 11, 2019 | 30.82 | 31.00 | 30.66 | 30.94 | 3,259,420 | +0.15(+0.50%) |
Apr 10, 2019 | 30.94 | 31.03 | 30.73 | 30.79 | 3,105,981 | -0.12(-0.40%) |
Apr 09, 2019 | 31.09 | 31.12 | 30.76 | 30.91 | 4,707,736 | -0.22(-0.69%) |
Apr 08, 2019 | 31.25 | 31.40 | 31.09 | 31.12 | 5,077,949 | -0.06(-0.20%) |
Apr 05, 2019 | 31.06 | 31.33 | 31.03 | 31.19 | 3,784,722 | +0.12(+0.40%) |
Apr 04, 2019 | 31.19 | 31.28 | 30.96 | 31.06 | 3,047,905 | -0.09(-0.30%) |
Apr 03, 2019 | 31.34 | 31.40 | 31.03 | 31.16 | 3,673,995 | -0.06(-0.20%) |
Apr 02, 2019 | 31.22 | 31.34 | 31.09 | 31.22 | 3,447,490 | +0.03(+0.10%) |
Apr 01, 2019 | 31.00 | 31.34 | 30.97 | 31.19 | 4,866,238 | +0.37(+1.20%) |
Mar 29, 2019 | 30.88 | 30.94 | 30.73 | 30.82 | 4,330,200 | +0.12(+0.40%) |
Mar 28, 2019 | 30.51 | 30.76 | 30.39 | 30.69 | 4,457,988 | +0.15(+0.50%) |
Mar 27, 2019 | 30.79 | 30.84 | 30.42 | 30.54 | 4,043,345 | -0.25(-0.80%) |
Mar 26, 2019 | 30.85 | 31.22 | 30.60 | 30.79 | 4,190,244 | +0.18(+0.60%) |
Mar 25, 2019 | 30.88 | 30.88 | 30.36 | 30.60 | 7,513,801 | -0.31(-0.99%) |
Mar 22, 2019 | 31.06 | 31.19 | 30.76 | 30.91 | 3,624,203 | -0.43(-1.37%) |
Mar 21, 2019 | 31.03 | 31.49 | 31.03 | 31.34 | 4,959,137 | +0.31(+0.99%) |
Mar 20, 2019 | 31.03 | 31.40 | 30.85 | 31.03 | 6,516,000 | +0.09(+0.30%) |
Mar 19, 2019 | 30.88 | 31.25 | 30.82 | 30.94 | 5,679,715 | +0.18(+0.60%) |
Mar 18, 2019 | 30.45 | 30.85 | 30.30 | 30.76 | 4,006,326 | +0.37(+1.21%) |
Mar 15, 2019 | 30.39 | 30.45 | 30.12 | 30.39 | 4,294,008 | +0.00(+0.00%) |
Mar 14, 2019 | 30.39 | 30.51 | 30.30 | 30.39 | 2,384,579 | +0.00(+0.00%) |
Mar 13, 2019 | 30.51 | 30.63 | 30.33 | 30.39 | 3,417,964 | +0.00(+0.00%) |
Mar 12, 2019 | 30.45 | 30.63 | 30.30 | 30.39 | 4,003,461 | -0.03(-0.10%) |
Mar 11, 2019 | 30.14 | 30.63 | 30.08 | 30.42 | 6,502,026 | +0.43(+1.43%) |
Mar 08, 2019 | 29.83 | 30.08 | 29.59 | 29.99 | 5,227,016 | -0.18(-0.61%) |
Mar 07, 2019 | 29.77 | 30.20 | 29.62 | 30.17 | 6,609,272 | +0.52(+1.76%) |
Mar 06, 2019 | 29.93 | 29.93 | 29.62 | 29.65 | 4,831,868 | -0.37(-1.23%) |
Mar 05, 2019 | 30.08 | 30.11 | 29.74 | 30.02 | 5,173,808 | +0.00(+0.00%) |
Mar 04, 2019 | 30.08 | 30.17 | 29.71 | 30.02 | 5,254,408 | +0.06(+0.21%) |
Mar 01, 2019 | 29.87 | 30.14 | 29.62 | 29.96 | 6,797,021 | +0.18(+0.62%) |
Feb 28, 2019 | 30.08 | 30.11 | 29.68 | 29.77 | 8,715,588 | -0.22(-0.72%) |
Feb 27, 2019 | 30.17 | 30.20 | 29.77 | 29.99 | 4,671,697 | -0.06(-0.20%) |
Feb 26, 2019 | 30.48 | 30.54 | 30.02 | 30.05 | 4,238,738 | -0.40(-1.31%) |
Feb 25, 2019 | 30.23 | 30.54 | 30.17 | 30.45 | 5,099,403 | +0.21(+0.71%) |
Feb 22, 2019 | 30.45 | 30.63 | 30.23 | 30.23 | 5,105,878 | -0.06(-0.20%) |
Feb 21, 2019 | 30.73 | 30.76 | 30.13 | 30.30 | 5,749,369 | -0.37(-1.20%) |
Feb 20, 2019 | 30.97 | 31.00 | 30.60 | 30.66 | 3,827,686 | -0.31(-0.99%) |
Feb 19, 2019 | 30.42 | 31.19 | 30.42 | 30.97 | 5,375,588 | +0.52(+1.72%) |
Feb 15, 2019 | 30.39 | 30.57 | 30.30 | 30.45 | 3,327,868 | +0.15(+0.51%) |
Feb 14, 2019 | 29.65 | 30.42 | 29.53 | 30.30 | 5,142,520 | +0.35(+1.18%) |
Feb 13, 2019 | 29.70 | 30.00 | 29.64 | 29.94 | 4,707,300 | +0.39(+1.33%) |
Feb 12, 2019 | 29.37 | 29.67 | 29.25 | 29.55 | 6,085,340 | +0.48(+1.66%) |
Feb 11, 2019 | 28.92 | 29.13 | 28.80 | 29.07 | 4,793,869 | +0.00(+0.00%) |
Feb 08, 2019 | 29.10 | 29.28 | 28.59 | 29.07 | 6,150,197 | -0.15(-0.52%) |
Feb 07, 2019 | 29.79 | 29.79 | 28.95 | 29.22 | 8,195,730 | -0.63(-2.12%) |
Feb 06, 2019 | 30.18 | 30.29 | 29.77 | 29.85 | 4,865,592 | -0.36(-1.20%) |
Feb 05, 2019 | 30.09 | 30.33 | 30.00 | 30.21 | 5,375,559 | +0.06(+0.20%) |
Feb 04, 2019 | 29.91 | 30.27 | 29.74 | 30.15 | 6,126,670 | +0.21(+0.70%) |