Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.04 | 31.43 | 30.24 | 30.27 | 4,679,340 | -0.84(-2.70%) |
Apr 29, 2019 | 31.21 | 31.36 | 30.38 | 31.11 | 3,883,976 | +0.07(+0.21%) |
Apr 26, 2019 | 29.71 | 31.12 | 29.71 | 31.04 | 5,118,400 | +1.51(+5.12%) |
Apr 25, 2019 | 29.82 | 30.03 | 29.31 | 29.53 | 3,254,524 | -0.17(-0.59%) |
Apr 24, 2019 | 29.45 | 29.96 | 29.06 | 29.70 | 2,829,716 | +0.20(+0.67%) |
Apr 23, 2019 | 29.31 | 29.84 | 28.58 | 29.51 | 5,424,888 | +0.36(+1.22%) |
Apr 22, 2019 | 28.43 | 29.21 | 28.30 | 29.15 | 2,887,480 | +0.58(+2.03%) |
Apr 18, 2019 | 27.96 | 28.70 | 26.86 | 28.57 | 6,113,600 | +0.73(+2.61%) |
Apr 17, 2019 | 29.45 | 29.45 | 27.44 | 27.84 | 8,180,576 | -1.60(-5.42%) |
Apr 16, 2019 | 30.17 | 30.22 | 29.22 | 29.44 | 3,778,300 | -0.30(-1.02%) |
Apr 15, 2019 | 29.37 | 30.00 | 29.17 | 29.74 | 3,651,700 | +0.27(+0.92%) |
Apr 12, 2019 | 29.88 | 30.07 | 29.45 | 29.47 | 2,690,000 | -0.36(-1.19%) |
Apr 11, 2019 | 29.80 | 30.36 | 29.37 | 29.82 | 4,505,004 | +0.11(+0.35%) |
Apr 10, 2019 | 28.76 | 29.95 | 28.56 | 29.72 | 4,485,840 | +0.91(+3.18%) |
Apr 09, 2019 | 28.55 | 29.04 | 28.50 | 28.80 | 3,036,476 | +0.07(+0.23%) |
Apr 08, 2019 | 29.29 | 29.43 | 28.39 | 28.74 | 4,508,632 | -0.49(-1.68%) |
Apr 05, 2019 | 29.45 | 29.64 | 29.07 | 29.23 | 3,912,400 | -0.06(-0.20%) |
Apr 04, 2019 | 29.61 | 29.78 | 29.03 | 29.29 | 3,348,180 | -0.13(-0.45%) |
Apr 03, 2019 | 29.46 | 29.70 | 28.73 | 29.42 | 7,589,740 | +0.18(+0.61%) |
Apr 02, 2019 | 28.84 | 29.43 | 28.38 | 29.25 | 6,790,260 | +0.45(+1.57%) |
Apr 01, 2019 | 29.99 | 30.25 | 28.50 | 28.79 | 7,686,116 | -0.98(-3.30%) |
Mar 29, 2019 | 29.75 | 29.97 | 29.28 | 29.77 | 4,223,600 | +0.18(+0.61%) |
Mar 28, 2019 | 28.82 | 29.97 | 28.16 | 29.59 | 6,801,840 | +0.71(+2.46%) |
Mar 27, 2019 | 30.16 | 30.23 | 28.69 | 28.89 | 9,857,656 | -1.35(-4.47%) |
Mar 26, 2019 | 31.18 | 31.40 | 30.04 | 30.24 | 6,966,312 | -0.78(-2.52%) |
Mar 25, 2019 | 32.00 | 32.06 | 30.38 | 31.02 | 8,975,308 | -1.24(-3.84%) |
Mar 22, 2019 | 35.17 | 35.24 | 31.98 | 32.26 | 15,786,400 | -3.28(-9.24%) |
Mar 21, 2019 | 36.38 | 36.90 | 35.08 | 35.54 | 7,522,648 | -0.84(-2.31%) |
Mar 20, 2019 | 36.75 | 37.02 | 36.28 | 36.38 | 3,434,644 | -0.35(-0.97%) |
Mar 19, 2019 | 36.55 | 36.91 | 36.12 | 36.73 | 5,968,004 | +0.20(+0.54%) |
Mar 18, 2019 | 38.01 | 38.72 | 36.38 | 36.54 | 5,891,400 | -1.21(-3.21%) |
Mar 15, 2019 | 36.74 | 38.07 | 36.50 | 37.75 | 12,289,600 | +1.04(+2.83%) |
Mar 14, 2019 | 36.80 | 36.88 | 36.12 | 36.71 | 5,398,140 | -0.15(-0.41%) |
Mar 13, 2019 | 35.56 | 37.54 | 35.38 | 36.87 | 6,708,916 | +0.92(+2.55%) |
Mar 12, 2019 | 35.98 | 36.17 | 35.09 | 35.95 | 5,831,184 | -0.08(-0.21%) |
Mar 11, 2019 | 35.75 | 36.26 | 35.48 | 36.02 | 3,807,468 | +0.21(+0.59%) |
Mar 08, 2019 | 35.39 | 35.85 | 34.90 | 35.81 | 2,963,600 | +0.04(+0.12%) |
Mar 07, 2019 | 35.90 | 36.49 | 35.17 | 35.77 | 2,582,112 | -0.09(-0.24%) |
Mar 06, 2019 | 36.74 | 37.02 | 35.61 | 35.85 | 5,226,444 | -0.89(-2.42%) |
Mar 05, 2019 | 35.41 | 37.46 | 34.75 | 36.74 | 5,425,256 | +1.37(+3.87%) |
Mar 04, 2019 | 35.97 | 36.23 | 34.51 | 35.38 | 5,886,440 | -0.50(-1.39%) |
Mar 01, 2019 | 35.13 | 36.01 | 34.52 | 35.87 | 6,401,600 | +1.04(+2.99%) |
Feb 28, 2019 | 35.01 | 35.66 | 34.80 | 34.83 | 4,693,644 | -0.19(-0.54%) |
Feb 27, 2019 | 35.02 | 35.94 | 34.88 | 35.02 | 5,575,636 | +0.12(+0.36%) |
Feb 26, 2019 | 35.08 | 35.17 | 34.17 | 34.90 | 4,374,744 | -0.33(-0.93%) |
Feb 25, 2019 | 34.49 | 35.37 | 34.49 | 35.23 | 7,960,496 | +1.01(+2.95%) |
Feb 22, 2019 | 38.42 | 39.04 | 33.80 | 34.22 | 14,853,600 | -2.35(-6.42%) |
Feb 21, 2019 | 36.38 | 36.88 | 35.98 | 36.56 | 5,067,552 | +0.18(+0.49%) |
Feb 20, 2019 | 36.77 | 37.05 | 36.11 | 36.38 | 5,156,492 | -0.59(-1.60%) |
Feb 19, 2019 | 37.27 | 37.55 | 36.84 | 36.98 | 3,955,288 | -0.15(-0.40%) |
Feb 15, 2019 | 37.48 | 37.56 | 36.84 | 37.12 | 3,824,800 | +0.16(+0.45%) |
Feb 14, 2019 | 37.08 | 37.41 | 36.73 | 36.96 | 2,959,504 | -0.30(-0.82%) |
Feb 13, 2019 | 38.13 | 38.41 | 36.27 | 37.26 | 6,465,288 | -0.92(-2.41%) |
Feb 12, 2019 | 38.33 | 38.96 | 37.52 | 38.18 | 6,070,968 | +0.38(+0.99%) |
Feb 11, 2019 | 36.91 | 38.33 | 36.82 | 37.81 | 6,632,920 | +1.42(+3.92%) |
Feb 08, 2019 | 35.69 | 36.68 | 35.69 | 36.38 | 2,861,600 | +0.39(+1.09%) |
Feb 07, 2019 | 36.08 | 36.44 | 35.55 | 35.99 | 2,928,788 | -0.30(-0.83%) |
Feb 06, 2019 | 37.01 | 37.44 | 36.01 | 36.29 | 3,194,744 | -0.90(-2.41%) |
Feb 05, 2019 | 36.36 | 37.37 | 36.25 | 37.19 | 4,431,748 | +1.06(+2.94%) |
Feb 04, 2019 | 35.46 | 36.16 | 35.28 | 36.12 | 2,291,908 | +0.68(+1.91%) |