Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.23 | 29.39 | 28.90 | 29.17 | 3,723,025 | -0.05(-0.16%) |
Apr 29, 2019 | 29.05 | 29.52 | 29.05 | 29.22 | 2,811,505 | +0.08(+0.29%) |
Apr 26, 2019 | 29.00 | 29.34 | 28.76 | 29.14 | 4,355,554 | +0.23(+0.78%) |
Apr 25, 2019 | 29.41 | 29.52 | 28.90 | 28.91 | 1,811,190 | -0.54(-1.82%) |
Apr 24, 2019 | 29.22 | 29.56 | 29.14 | 29.45 | 1,452,481 | +0.24(+0.84%) |
Apr 23, 2019 | 29.44 | 29.52 | 28.99 | 29.20 | 2,696,925 | -0.14(-0.48%) |
Apr 22, 2019 | 29.62 | 29.76 | 29.27 | 29.34 | 2,106,678 | -0.37(-1.23%) |
Apr 18, 2019 | 29.46 | 29.74 | 29.25 | 29.71 | 1,982,131 | +0.36(+1.22%) |
Apr 17, 2019 | 29.17 | 29.37 | 29.04 | 29.35 | 2,352,977 | +0.23(+0.81%) |
Apr 16, 2019 | 29.18 | 29.43 | 29.03 | 29.12 | 1,248,913 | +0.00(+0.00%) |
Apr 15, 2019 | 29.35 | 29.47 | 29.08 | 29.12 | 1,835,676 | -0.20(-0.67%) |
Apr 12, 2019 | 29.30 | 29.65 | 29.17 | 29.32 | 2,262,736 | +0.24(+0.84%) |
Apr 11, 2019 | 28.63 | 29.14 | 28.62 | 29.07 | 2,393,149 | +0.51(+1.77%) |
Apr 10, 2019 | 28.40 | 28.79 | 28.34 | 28.56 | 1,862,331 | +0.36(+1.26%) |
Apr 09, 2019 | 29.01 | 29.04 | 28.12 | 28.21 | 3,226,609 | -0.94(-3.22%) |
Apr 08, 2019 | 28.65 | 29.22 | 28.49 | 29.15 | 3,305,437 | +0.47(+1.64%) |
Apr 05, 2019 | 28.18 | 28.78 | 28.07 | 28.68 | 4,462,512 | +0.66(+2.35%) |
Apr 04, 2019 | 28.24 | 28.31 | 27.97 | 28.02 | 3,166,170 | -0.21(-0.73%) |
Apr 03, 2019 | 28.25 | 28.36 | 28.04 | 28.23 | 1,783,278 | +0.20(+0.70%) |
Apr 02, 2019 | 28.18 | 28.33 | 27.98 | 28.03 | 1,809,511 | -0.11(-0.40%) |
Apr 01, 2019 | 27.90 | 28.46 | 27.86 | 28.14 | 1,712,304 | +0.40(+1.46%) |
Mar 29, 2019 | 27.96 | 28.05 | 27.50 | 27.74 | 2,227,687 | -0.20(-0.71%) |
Mar 28, 2019 | 27.73 | 28.26 | 27.68 | 27.94 | 1,795,612 | +0.21(+0.74%) |
Mar 27, 2019 | 27.66 | 27.96 | 27.38 | 27.73 | 2,730,081 | +0.07(+0.24%) |
Mar 26, 2019 | 27.60 | 27.74 | 27.41 | 27.66 | 2,423,017 | +0.38(+1.41%) |
Mar 25, 2019 | 27.03 | 27.43 | 26.76 | 27.28 | 2,614,698 | +0.14(+0.52%) |
Mar 22, 2019 | 27.99 | 27.99 | 27.06 | 27.14 | 2,808,712 | -0.93(-3.31%) |
Mar 21, 2019 | 28.09 | 28.27 | 28.00 | 28.07 | 1,507,005 | -0.19(-0.66%) |
Mar 20, 2019 | 28.44 | 28.60 | 27.93 | 28.25 | 2,223,000 | -0.22(-0.76%) |
Mar 19, 2019 | 28.14 | 28.63 | 28.00 | 28.47 | 2,725,344 | +0.38(+1.34%) |
Mar 18, 2019 | 27.58 | 28.20 | 27.58 | 28.09 | 2,623,598 | +0.06(+0.20%) |
Mar 15, 2019 | 28.09 | 28.27 | 27.81 | 28.04 | 2,512,873 | +0.01(+0.03%) |
Mar 14, 2019 | 28.18 | 28.24 | 27.80 | 28.03 | 1,856,554 | -0.15(-0.53%) |
Mar 13, 2019 | 28.58 | 28.70 | 28.06 | 28.18 | 2,818,228 | -0.27(-0.96%) |
Mar 12, 2019 | 28.44 | 28.70 | 28.38 | 28.45 | 2,799,369 | +0.15(+0.53%) |
Mar 11, 2019 | 27.90 | 28.36 | 27.90 | 28.30 | 2,959,824 | +0.42(+1.52%) |
Mar 08, 2019 | 27.93 | 27.93 | 27.58 | 27.88 | 1,857,808 | -0.24(-0.87%) |
Mar 07, 2019 | 27.88 | 28.19 | 27.72 | 28.12 | 3,449,617 | +0.13(+0.47%) |
Mar 06, 2019 | 28.45 | 28.61 | 27.86 | 27.99 | 6,880,643 | -0.39(-1.39%) |
Mar 05, 2019 | 28.75 | 28.75 | 28.38 | 28.39 | 3,424,756 | -0.33(-1.14%) |
Mar 04, 2019 | 28.76 | 28.89 | 28.36 | 28.71 | 2,994,528 | +0.06(+0.20%) |
Mar 01, 2019 | 28.55 | 29.10 | 28.55 | 28.66 | 5,134,622 | +0.22(+0.76%) |
Feb 28, 2019 | 29.33 | 29.35 | 28.43 | 28.44 | 6,816,669 | -1.00(-3.38%) |
Feb 27, 2019 | 29.64 | 29.75 | 29.41 | 29.44 | 1,633,731 | -0.26(-0.88%) |
Feb 26, 2019 | 30.13 | 30.34 | 29.62 | 29.70 | 1,783,925 | -0.52(-1.71%) |
Feb 25, 2019 | 30.51 | 30.77 | 30.13 | 30.22 | 2,081,321 | -0.08(-0.25%) |
Feb 22, 2019 | 30.80 | 30.88 | 30.27 | 30.29 | 1,549,612 | -0.45(-1.47%) |
Feb 21, 2019 | 30.59 | 30.84 | 30.45 | 30.74 | 1,569,760 | +0.17(+0.55%) |
Feb 20, 2019 | 30.68 | 30.83 | 30.45 | 30.57 | 1,604,744 | -0.03(-0.09%) |
Feb 19, 2019 | 29.75 | 30.73 | 29.72 | 30.60 | 4,401,031 | +0.75(+2.52%) |
Feb 15, 2019 | 29.55 | 29.89 | 29.42 | 29.85 | 2,605,556 | +0.56(+1.92%) |
Feb 14, 2019 | 29.13 | 29.40 | 29.13 | 29.29 | 4,267,209 | -0.05(-0.16%) |
Feb 13, 2019 | 29.13 | 29.48 | 28.86 | 29.33 | 5,019,219 | +0.50(+1.73%) |
Feb 12, 2019 | 29.66 | 29.66 | 28.58 | 28.84 | 10,111,227 | -0.54(-1.85%) |
Feb 11, 2019 | 29.29 | 29.74 | 28.93 | 29.38 | 5,655,499 | -0.53(-1.78%) |
Feb 08, 2019 | 30.99 | 31.15 | 29.81 | 29.91 | 3,244,071 | -1.30(-4.17%) |
Feb 07, 2019 | 31.10 | 31.50 | 30.98 | 31.21 | 5,659,182 | +0.02(+0.06%) |
Feb 06, 2019 | 30.94 | 31.42 | 30.94 | 31.19 | 4,986,945 | +0.10(+0.33%) |
Feb 05, 2019 | 32.34 | 32.92 | 31.00 | 31.09 | 6,619,854 | -0.53(-1.69%) |
Feb 04, 2019 | 31.14 | 31.75 | 30.93 | 31.62 | 3,275,585 | +0.51(+1.65%) |