Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.70 | 33.92 | 32.84 | 32.84 | 4,986,705 | -0.87(-2.59%) |
Apr 29, 2019 | 33.30 | 33.78 | 33.28 | 33.72 | 4,100,541 | +0.27(+0.80%) |
Apr 26, 2019 | 33.15 | 33.76 | 33.08 | 33.45 | 4,929,174 | +0.04(+0.12%) |
Apr 25, 2019 | 33.29 | 33.92 | 32.83 | 33.41 | 6,799,403 | +0.17(+0.53%) |
Apr 24, 2019 | 33.13 | 33.61 | 32.98 | 33.23 | 6,633,646 | +0.11(+0.33%) |
Apr 23, 2019 | 33.19 | 33.33 | 32.65 | 33.13 | 7,623,986 | +0.65(+2.00%) |
Apr 22, 2019 | 32.40 | 33.52 | 32.04 | 32.48 | 12,406,559 | +0.33(+1.04%) |
Apr 18, 2019 | 32.44 | 32.75 | 31.59 | 32.14 | 33,786,236 | +2.24(+7.49%) |
Apr 17, 2019 | 30.03 | 30.03 | 29.63 | 29.91 | 3,917,125 | +0.12(+0.39%) |
Apr 16, 2019 | 29.59 | 30.17 | 29.57 | 29.79 | 4,047,765 | +0.21(+0.70%) |
Apr 15, 2019 | 29.53 | 29.76 | 29.37 | 29.58 | 2,618,015 | +0.01(+0.03%) |
Apr 12, 2019 | 29.23 | 29.67 | 29.23 | 29.57 | 3,682,914 | +0.55(+1.89%) |
Apr 11, 2019 | 28.98 | 29.26 | 28.82 | 29.02 | 1,829,177 | +0.09(+0.32%) |
Apr 10, 2019 | 28.64 | 28.94 | 28.47 | 28.93 | 2,381,484 | +0.26(+0.90%) |
Apr 09, 2019 | 28.75 | 28.84 | 28.47 | 28.67 | 1,643,380 | -0.32(-1.09%) |
Apr 08, 2019 | 28.81 | 29.00 | 28.69 | 28.99 | 2,922,597 | +0.02(+0.06%) |
Apr 05, 2019 | 28.94 | 29.22 | 28.86 | 28.97 | 2,979,347 | +0.07(+0.26%) |
Apr 04, 2019 | 28.83 | 29.16 | 28.80 | 28.90 | 2,802,778 | -0.08(-0.29%) |
Apr 03, 2019 | 28.99 | 29.36 | 28.86 | 28.98 | 2,811,919 | +0.16(+0.55%) |
Apr 02, 2019 | 29.36 | 29.45 | 28.66 | 28.82 | 3,672,673 | -0.64(-2.18%) |
Apr 01, 2019 | 29.30 | 29.55 | 29.28 | 29.46 | 2,462,580 | +0.36(+1.23%) |
Mar 29, 2019 | 28.97 | 29.17 | 28.79 | 29.11 | 1,642,137 | +0.30(+1.04%) |
Mar 28, 2019 | 28.56 | 29.02 | 28.51 | 28.81 | 1,963,884 | +0.17(+0.58%) |
Mar 27, 2019 | 28.92 | 29.42 | 28.58 | 28.64 | 2,950,770 | -0.08(-0.29%) |
Mar 26, 2019 | 28.70 | 28.85 | 28.42 | 28.72 | 2,001,403 | +0.31(+1.08%) |
Mar 25, 2019 | 28.55 | 28.62 | 27.97 | 28.42 | 2,653,332 | -0.15(-0.52%) |
Mar 22, 2019 | 29.03 | 29.15 | 28.09 | 28.57 | 3,474,343 | -0.77(-2.64%) |
Mar 21, 2019 | 28.84 | 29.62 | 28.80 | 29.34 | 2,748,047 | +0.36(+1.23%) |
Mar 20, 2019 | 29.13 | 29.33 | 28.97 | 28.98 | 1,569,467 | -0.20(-0.68%) |
Mar 19, 2019 | 29.71 | 29.96 | 29.01 | 29.18 | 3,205,811 | -0.34(-1.16%) |
Mar 18, 2019 | 29.13 | 29.63 | 29.10 | 29.52 | 3,144,793 | +0.49(+1.69%) |
Mar 15, 2019 | 28.66 | 29.13 | 28.65 | 29.03 | 3,336,897 | +0.37(+1.31%) |
Mar 14, 2019 | 28.46 | 28.72 | 28.41 | 28.66 | 1,822,201 | +0.17(+0.61%) |
Mar 13, 2019 | 28.13 | 28.62 | 28.13 | 28.48 | 3,112,352 | +0.49(+1.75%) |
Mar 12, 2019 | 28.02 | 28.22 | 27.92 | 27.99 | 1,719,491 | +0.12(+0.42%) |
Mar 11, 2019 | 27.66 | 28.01 | 27.51 | 27.87 | 2,346,004 | +0.46(+1.67%) |
Mar 08, 2019 | 27.31 | 27.48 | 27.00 | 27.42 | 3,291,963 | -0.24(-0.87%) |
Mar 07, 2019 | 27.97 | 27.97 | 27.36 | 27.66 | 5,204,957 | -0.41(-1.45%) |
Mar 06, 2019 | 27.78 | 28.17 | 27.68 | 28.07 | 2,591,014 | +0.21(+0.75%) |
Mar 05, 2019 | 27.87 | 28.09 | 27.76 | 27.86 | 1,684,179 | -0.19(-0.68%) |
Mar 04, 2019 | 28.07 | 28.26 | 27.61 | 28.05 | 2,429,606 | +0.13(+0.48%) |
Mar 01, 2019 | 28.09 | 28.37 | 27.86 | 27.92 | 2,528,444 | +0.12(+0.45%) |
Feb 28, 2019 | 27.84 | 28.08 | 27.66 | 27.79 | 2,507,762 | -0.12(-0.42%) |
Feb 27, 2019 | 27.92 | 28.00 | 27.76 | 27.91 | 2,490,176 | -0.16(-0.56%) |
Feb 26, 2019 | 27.99 | 28.13 | 27.81 | 28.07 | 2,916,176 | -0.15(-0.53%) |
Feb 25, 2019 | 28.24 | 28.47 | 28.06 | 28.22 | 4,671,380 | +0.21(+0.74%) |
Feb 22, 2019 | 28.42 | 28.54 | 27.80 | 28.01 | 4,186,920 | -0.30(-1.06%) |
Feb 21, 2019 | 28.48 | 28.70 | 28.20 | 28.31 | 2,412,647 | -0.34(-1.19%) |
Feb 20, 2019 | 27.92 | 28.69 | 27.91 | 28.65 | 5,905,025 | +0.77(+2.75%) |
Feb 19, 2019 | 27.76 | 27.88 | 26.96 | 27.88 | 5,280,165 | +0.12(+0.45%) |
Feb 15, 2019 | 27.66 | 28.03 | 27.63 | 27.76 | 5,240,829 | +0.12(+0.45%) |
Feb 14, 2019 | 28.05 | 28.11 | 27.56 | 27.63 | 4,026,407 | -0.47(-1.69%) |
Feb 13, 2019 | 28.16 | 28.18 | 27.85 | 28.11 | 3,716,209 | +0.14(+0.51%) |
Feb 12, 2019 | 27.85 | 28.20 | 27.77 | 27.97 | 4,291,873 | +0.25(+0.90%) |
Feb 11, 2019 | 28.13 | 28.28 | 27.63 | 27.72 | 3,629,824 | -0.38(-1.36%) |
Feb 08, 2019 | 28.00 | 28.14 | 27.53 | 28.10 | 4,121,682 | -0.62(-2.17%) |
Feb 07, 2019 | 28.74 | 28.84 | 28.14 | 28.72 | 4,765,752 | -0.05(-0.17%) |
Feb 06, 2019 | 28.86 | 29.03 | 28.77 | 28.77 | 3,069,318 | -0.04(-0.14%) |
Feb 05, 2019 | 28.59 | 28.95 | 28.34 | 28.82 | 3,428,810 | +0.22(+0.76%) |
Feb 04, 2019 | 28.36 | 28.75 | 28.30 | 28.60 | 3,270,262 | +0.30(+1.06%) |